[{"data":1,"prerenderedAt":4665},["ShallowReactive",2],{"company-overview-RIO":3},{"company_profile":4,"ohlc":5,"spy":3286,"trading_signals":4557,"company_actions":4663,"filings_8k":4664,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,42,48,53,59,65,71,77,83,89,95,100,105,111,117,122,128,134,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,259,265,269,275,281,287,293,298,304,309,313,318,324,330,336,342,348,354,359,365,371,377,383,388,393,399,405,410,416,422,427,433,438,444,449,454,459,464,469,473,476,482,486,492,498,504,510,516,522,528,534,539,545,550,555,561,565,570,576,580,586,592,597,601,606,610,615,621,627,633,639,642,647,652,658,663,668,671,676,680,684,688,694,700,705,709,714,719,725,731,737,742,748,754,759,764,770,775,781,786,791,797,802,808,813,818,824,830,835,841,847,853,859,865,871,877,882,888,894,900,906,911,916,921,927,933,939,944,950,956,962,968,974,980,986,991,997,1002,1008,1013,1019,1025,1030,1035,1040,1045,1049,1054,1059,1064,1070,1076,1081,1085,1090,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1225,1229,1235,1241,1247,1251,1256,1261,1265,1270,1275,1280,1286,1291,1297,1302,1306,1312,1318,1323,1329,1334,1338,1342,1348,1353,1357,1363,1368,1374,1380,1386,1392,1397,1402,1405,1408,1414,1420,1424,1427,1432,1438,1443,1448,1453,1456,1460,1466,1471,1474,1480,1486,1492,1498,1503,1509,1515,1521,1526,1532,1538,1543,1548,1554,1559,1565,1571,1577,1582,1588,1592,1597,1602,1605,1608,1613,1617,1623,1626,1630,1633,1637,1639,1644,1647,1650,1656,1661,1667,1672,1675,1678,1681,1684,1690,1695,1699,1704,1708,1711,1717,1720,1724,1729,1735,1737,1743,1749,1755,1761,1767,1773,1778,1783,1788,1791,1795,1800,1805,1810,1815,1817,1821,1826,1831,1837,1839,1843,1848,1852,1857,1861,1866,1871,1874,1880,1883,1886,1889,1892,1894,1899,1904,1908,1911,1917,1920,1923,1927,1930,1932,1935,1940,1943,1947,1952,1957,1961,1965,1968,1971,1974,1977,1980,1984,1989,1992,1995,2000,2004,2009,2013,2017,2020,2022,2026,2029,2032,2037,2040,2043,2047,2049,2051,2055,2058,2062,2067,2072,2077,2083,2085,2089,2093,2097,2099,2104,2107,2109,2112,2116,2119,2122,2124,2128,2131,2134,2136,2138,2142,2145,2151,2157,2161,2165,2170,2174,2180,2186,2191,2196,2202,2205,2209,2215,2220,2224,2227,2231,2235,2240,2244,2247,2252,2258,2263,2268,2273,2276,2282,2288,2291,2297,2302,2306,2310,2313,2317,2321,2324,2328,2332,2334,2336,2339,2341,2343,2345,2350,2353,2357,2359,2361,2363,2366,2368,2371,2373,2375,2378,2380,2382,2385,2390,2392,2394,2396,2398,2401,2404,2406,2409,2412,2416,2420,2424,2428,2430,2433,2436,2440,2445,2449,2455,2459,2463,2468,2473,2476,2480,2484,2488,2493,2496,2501,2505,2508,2513,2518,2521,2525,2528,2530,2534,2537,2541,2545,2551,2555,2560,2565,2569,2574,2577,2582,2586,2592,2596,2601,2607,2613,2619,2624,2629,2634,2637,2642,2646,2652,2656,2660,2664,2667,2670,2672,2677,2679,2683,2685,2688,2692,2696,2702,2705,2709,2712,2714,2718,2721,2725,2728,2730,2733,2737,2739,2742,2745,2747,2751,2753,2756,2760,2762,2765,2767,2770,2773,2777,2780,2782,2784,2787,2791,2793,2796,2799,2804,2807,2809,2813,2817,2820,2824,2828,2830,2833,2837,2839,2842,2847,2849,2852,2855,2858,2861,2864,2867,2872,2877,2881,2883,2886,2891,2894,2897,2901,2905,2909,2913,2917,2922,2926,2932,2937,2942,2947,2953,2959,2965,2971,2975,2980,2984,2989,2995,2999,3004,3009,3011,3013,3018,3021,3025,3029,3033,3038,3041,3043,3045,3048,3052,3056,3061,3065,3068,3073,3078,3082,3085,3087,3091,3094,3097,3100,3104,3107,3109,3112,3115,3118,3120,3123,3125,3127,3129,3133,3136,3140,3142,3144,3146,3149,3151,3154,3158,3160,3163,3167,3169,3172,3175,3178,3180,3182,3184,3186,3190,3195,3201,3205,3208,3212,3214,3216,3218,3222,3226,3228,3230,3233,3235,3238,3240,3242,3244,3247,3250,3252,3254,3258,3261,3264,3268,3272,3274,3276,3280,3283],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"RIO","2026-07-31",97.16,97.25,95.39,96.85,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",97.39,97.53,95.81,97.18,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",93.46,95.1,91.98,93.66,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",90.66,92.08,90.01,91.64,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",91.34,91.99,90.69,91.95,{"symbol":7,"time":38,"open":30,"high":39,"low":40,"close":41},"2026-07-24",92.13,91.07,91.22,{"symbol":7,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-23",91.33,92.41,91.08,91.51,{"symbol":7,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-07-22",91.93,92.7,92.28,{"symbol":7,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-07-21",90.05,91.09,89.43,90.55,{"symbol":7,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-07-20",89.49,89.77,88.62,89.07,{"symbol":7,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-17",88.98,91,88.76,90.15,{"symbol":7,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-16",90.93,91.46,90.4,90.67,{"symbol":7,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-15",93.7,94.01,92.2,93.62,{"symbol":7,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-07-14",92.73,93.38,92.55,93.29,{"symbol":7,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-13",90.59,90.85,89.35,89.85,{"symbol":7,"time":96,"open":97,"high":46,"low":98,"close":99},"2026-07-10",90.37,90.2,90.54,{"symbol":7,"time":101,"open":102,"high":103,"low":104,"close":61},"2026-07-09",89.48,89.86,89.08,{"symbol":7,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-08",87.87,89.1,86.72,88.8,{"symbol":7,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-07",92.29,93.04,90.88,91.25,{"symbol":7,"time":118,"open":119,"high":120,"low":88,"close":121},"2026-07-06",93.88,94.12,93.58,{"symbol":7,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-02",93.79,95.31,93.41,94.42,{"symbol":7,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-01",92.57,94.5,92.47,93.35,{"symbol":7,"time":135,"open":136,"high":137,"low":127,"close":138},"2026-06-30",95.53,95.82,94.93,{"symbol":7,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-06-29",94.46,94.59,93.08,94.29,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-06-26",94.45,95.04,93.47,93.74,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-25",95.4,95.57,94.47,95.11,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-24",93.69,94.64,93.26,94.03,{"symbol":7,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-23",95.37,96.68,95.2,95.58,{"symbol":7,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-22",99.13,99.8,98.74,99.36,{"symbol":7,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-06-18",101.62,101.93,100.05,100.08,{"symbol":7,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-06-17",103.75,105.05,102.64,102.67,{"symbol":7,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-06-16",106.41,107.07,105.63,105.74,{"symbol":7,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-06-15",106.85,107.4,105.75,105.89,{"symbol":7,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-06-12",104.2,105.43,103.9,105.35,{"symbol":7,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-06-11",101.45,103.69,100.5,103.64,{"symbol":7,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-10",100.14,101.01,99.03,99.06,{"symbol":7,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-06-09",102.05,102.46,98.43,101.42,{"symbol":7,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-06-08",101.41,101.95,100.67,100.93,{"symbol":7,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-06-05",103.26,103.62,100.39,100.69,{"symbol":7,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-06-04",105.73,106.7,104.87,105.4,{"symbol":7,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-03",109.24,109.62,107.85,107.86,{"symbol":7,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-06-02",110.29,112.21,110.1,111.67,{"symbol":7,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-06-01",106.16,109.09,105.82,108.96,{"symbol":7,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-05-29",107.03,108.34,106.3,106.39,{"symbol":7,"time":266,"open":202,"high":267,"low":201,"close":268},"2026-05-28",107.22,106.47,{"symbol":7,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-05-27",106.25,106.64,104.82,106.61,{"symbol":7,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-05-26",106.84,107.33,106.15,106.94,{"symbol":7,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-05-22",104.08,104.64,103.14,104.23,{"symbol":7,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-05-21",103.13,105.56,103,104.76,{"symbol":7,"time":294,"open":295,"high":296,"low":297,"close":296},"2026-05-20",101.72,103.31,101.08,{"symbol":7,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-05-19",100.03,101.79,99.72,100.92,{"symbol":7,"time":305,"open":306,"high":307,"low":185,"close":308},"2026-05-18",104.34,104.48,103.33,{"symbol":7,"time":310,"open":311,"high":312,"low":186,"close":208},"2026-05-15",103.41,104.04,{"symbol":7,"time":314,"open":315,"high":315,"low":316,"close":317},"2026-05-14",111.1,109.28,109.59,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-13",110.65,112.58,110.57,112.04,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-12",107.25,109.81,106.55,109.5,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-11",106.92,108.43,106.83,107.9,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-08",104.85,105.77,104.57,105.38,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-07",106.08,106.24,103.04,103.11,{"symbol":7,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-06",103.05,105.97,102.91,105.51,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":209},"2026-05-05",99.65,101.09,99.29,{"symbol":7,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-04",100.29,100.46,98.39,98.63,{"symbol":7,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-05-01",99.99,101.05,99.59,100.58,{"symbol":7,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-04-30",99.14,100.65,98.33,100.48,{"symbol":7,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-04-29",97.5,97.75,96.37,96.49,{"symbol":7,"time":384,"open":385,"high":385,"low":386,"close":387},"2026-04-28",99.53,97.8,98.49,{"symbol":7,"time":389,"open":390,"high":391,"low":171,"close":392},"2026-04-27",99.9,100.35,99.95,{"symbol":7,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-04-24",99.48,100.11,98.77,99.61,{"symbol":7,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-04-23",100.06,100.99,98.17,98.85,{"symbol":7,"time":406,"open":172,"high":407,"low":408,"close":409},"2026-04-22",100.8,99.35,100.28,{"symbol":7,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-04-21",99.7,99.88,97.57,97.72,{"symbol":7,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-04-20",99.62,100.25,98.86,99.83,{"symbol":7,"time":423,"open":424,"high":425,"low":413,"close":426},"2026-04-17",100.09,101.33,100.15,{"symbol":7,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-16",99.79,100.24,99.17,99.71,{"symbol":7,"time":434,"open":435,"high":435,"low":436,"close":437},"2026-04-15",99.12,98.24,98.56,{"symbol":7,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-04-14",99.24,99.87,98.38,98.87,{"symbol":7,"time":445,"open":446,"high":447,"low":386,"close":448},"2026-04-13",98.22,99.32,99.2,{"symbol":7,"time":450,"open":435,"high":451,"low":452,"close":453},"2026-04-10",99.34,97.98,98.26,{"symbol":7,"time":455,"open":456,"high":364,"low":457,"close":458},"2026-04-09",97.82,96.72,97.13,{"symbol":7,"time":460,"open":461,"high":461,"low":462,"close":463},"2026-04-08",100.42,97.46,98.45,{"symbol":7,"time":465,"open":466,"high":467,"low":82,"close":468},"2026-04-07",94.86,95.01,94.66,{"symbol":7,"time":470,"open":141,"high":471,"low":472,"close":80},"2026-04-06",94.84,93.49,{"symbol":7,"time":474,"open":475,"high":471,"low":475,"close":147},"2026-04-02",92.18,{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-01",94.36,95.25,93.85,94.81,{"symbol":7,"time":483,"open":484,"high":485,"low":68,"close":88},"2026-03-31",91.8,93.3,{"symbol":7,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-03-30",90,90.25,88.34,88.82,{"symbol":7,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-03-27",85.4,87.41,85.28,86.64,{"symbol":7,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-03-26",85.51,86.63,85.35,85.79,{"symbol":7,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-03-25",87.88,88.33,87.05,87.54,{"symbol":7,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-03-24",84.78,86.93,84.54,86.77,{"symbol":7,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-03-23",85.71,87.08,85.09,85.84,{"symbol":7,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-03-20",85.1,85.6,82.35,83.15,{"symbol":7,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-03-19",83.38,86.24,82.7,85.65,{"symbol":7,"time":535,"open":536,"high":108,"low":537,"close":538},"2026-03-18",88.86,87.51,87.72,{"symbol":7,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-03-17",90.75,91.02,89.64,89.8,{"symbol":7,"time":546,"open":547,"high":548,"low":549,"close":103},"2026-03-16",89.69,90.52,88.97,{"symbol":7,"time":551,"open":70,"high":552,"low":553,"close":554},"2026-03-13",90.36,87.71,87.83,{"symbol":7,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-03-12",91.82,91.91,90.26,90.7,{"symbol":7,"time":562,"open":563,"high":81,"low":564,"close":28},"2026-03-11",90.76,90.14,{"symbol":7,"time":566,"open":33,"high":567,"low":568,"close":569},"2026-03-10",92.54,90.78,91.68,{"symbol":7,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-09",87.89,90.82,87.25,90.35,{"symbol":7,"time":577,"open":578,"high":563,"low":536,"close":579},"2026-03-06",89.89,90.21,{"symbol":7,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-03-05",94.4,94.74,91.96,93.37,{"symbol":7,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-03-04",96.58,96.86,95.78,96.25,{"symbol":7,"time":593,"open":594,"high":595,"low":596,"close":125},"2026-03-03",94.05,95.55,92.26,{"symbol":7,"time":598,"open":380,"high":599,"low":600,"close":398},"2026-03-02",99.78,97.24,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":451},"2026-02-27",99.16,99.57,98.36,{"symbol":7,"time":607,"open":387,"high":435,"low":608,"close":609},"2026-02-26",97.55,99.09,{"symbol":7,"time":611,"open":612,"high":613,"low":213,"close":614},"2026-02-25",101.1,101.53,100.78,{"symbol":7,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-02-24",96.83,98.79,96.5,98.11,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-02-23",96.9,97.88,95.67,97.67,{"symbol":7,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-02-20",95.76,97.62,95.65,97.09,{"symbol":7,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-02-19",95.21,96.45,94.09,96.34,{"symbol":7,"time":640,"open":387,"high":424,"low":403,"close":641},"2026-02-18",98.93,{"symbol":7,"time":643,"open":644,"high":645,"low":637,"close":646},"2026-02-17",94.82,96.91,96.88,{"symbol":7,"time":648,"open":649,"high":605,"low":650,"close":651},"2026-02-13",96.51,95.64,98.07,{"symbol":7,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-02-12",99.94,100.33,97.51,97.91,{"symbol":7,"time":659,"open":302,"high":660,"low":661,"close":662},"2026-02-11",99.77,98.28,99.52,{"symbol":7,"time":664,"open":665,"high":666,"low":667,"close":600},"2026-02-10",96.87,97.38,95.94,{"symbol":7,"time":669,"open":138,"high":670,"low":468,"close":12},"2026-02-09",96.89,{"symbol":7,"time":672,"open":673,"high":674,"low":675,"close":126},"2026-02-06",93.19,93.64,92.9,{"symbol":7,"time":677,"open":678,"high":583,"low":46,"close":679},"2026-02-05",92.94,91.12,{"symbol":7,"time":681,"open":682,"high":682,"low":466,"close":683},"2026-02-04",98.6,96.48,{"symbol":7,"time":685,"open":686,"high":619,"low":687,"close":381},"2026-02-03",95,94.55,{"symbol":7,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-02-02",92.43,93.02,91.81,92.52,{"symbol":7,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-01-30",92.63,93.34,89.63,91.03,{"symbol":7,"time":701,"open":457,"high":702,"low":703,"close":704},"2026-01-29",97.11,93.31,95.13,{"symbol":7,"time":706,"open":707,"high":708,"low":39,"close":585},"2026-01-28",93.09,93.45,{"symbol":7,"time":710,"open":711,"high":678,"low":712,"close":713},"2026-01-27",91.4,91.37,92.91,{"symbol":7,"time":715,"open":716,"high":717,"low":75,"close":718},"2026-01-26",92,92.42,90.47,{"symbol":7,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-01-23",89.23,90.44,88.77,90.43,{"symbol":7,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-01-22",88.13,88.43,86.67,87.3,{"symbol":7,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-01-21",89.68,89.78,88.39,88.84,{"symbol":7,"time":738,"open":739,"high":740,"low":514,"close":741},"2026-01-20",84.92,85.87,85.68,{"symbol":7,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-01-16",85.06,85.31,84.25,85.13,{"symbol":7,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-01-15",85.91,87.34,85.66,86.35,{"symbol":7,"time":755,"open":756,"high":750,"low":757,"close":758},"2026-01-14",85.3,85.12,85.88,{"symbol":7,"time":760,"open":761,"high":746,"low":762,"close":763},"2026-01-13",83.8,83.41,83.59,{"symbol":7,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-12",81.84,83.16,81.72,82.88,{"symbol":7,"time":771,"open":772,"high":768,"low":773,"close":774},"2026-01-09",81.24,80.72,81.13,{"symbol":7,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-01-08",83.7,85.43,81.6,84.19,{"symbol":7,"time":782,"open":783,"high":739,"low":784,"close":785},"2026-01-07",83.97,83.78,84.88,{"symbol":7,"time":787,"open":763,"high":788,"low":789,"close":790},"2026-01-06",85.46,83.58,85.23,{"symbol":7,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-01-05",82.2,83.25,81.87,83.21,{"symbol":7,"time":798,"open":774,"high":799,"low":800,"close":801},"2026-01-02",81.64,80.74,81.43,{"symbol":7,"time":803,"open":804,"high":805,"low":806,"close":807},"2025-12-31",80.3,80.49,79.93,80.03,{"symbol":7,"time":809,"open":810,"high":811,"low":805,"close":812},"2025-12-30",81.57,81.63,80.52,{"symbol":7,"time":814,"open":812,"high":815,"low":816,"close":817},"2025-12-29",81.08,80.18,80.4,{"symbol":7,"time":819,"open":820,"high":821,"low":822,"close":823},"2025-12-26",81.5,82.36,81.17,82.24,{"symbol":7,"time":825,"open":826,"high":827,"low":828,"close":829},"2025-12-24",81.02,81.07,80.34,80.89,{"symbol":7,"time":831,"open":832,"high":822,"low":833,"close":834},"2025-12-23",80.84,80.62,80.97,{"symbol":7,"time":836,"open":837,"high":838,"low":839,"close":840},"2025-12-22",79.28,80.37,79.13,80.1,{"symbol":7,"time":842,"open":843,"high":844,"low":845,"close":846},"2025-12-19",77.7,78.57,77.64,78.32,{"symbol":7,"time":848,"open":849,"high":850,"low":851,"close":852},"2025-12-18",77.32,77.85,77.17,77.63,{"symbol":7,"time":854,"open":855,"high":856,"low":857,"close":858},"2025-12-17",77.42,77.71,76.97,77.19,{"symbol":7,"time":860,"open":861,"high":862,"low":863,"close":864},"2025-12-16",76.38,76.73,75.85,75.99,{"symbol":7,"time":866,"open":867,"high":868,"low":869,"close":870},"2025-12-15",75.59,75.92,75.17,75.82,{"symbol":7,"time":872,"open":873,"high":874,"low":875,"close":876},"2025-12-12",76.27,76.59,74.7,75.66,{"symbol":7,"time":878,"open":879,"high":880,"low":879,"close":881},"2025-12-11",75.56,76.99,76.74,{"symbol":7,"time":883,"open":884,"high":885,"low":886,"close":887},"2025-12-10",75.07,76.33,74.62,76.24,{"symbol":7,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-09",72.6,74.63,72.56,74.4,{"symbol":7,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-08",73.35,73.54,72.87,73.02,{"symbol":7,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-05",73.38,73.96,72.92,73.06,{"symbol":7,"time":907,"open":908,"high":909,"low":898,"close":910},"2025-12-04",73.55,73.98,73.73,{"symbol":7,"time":912,"open":913,"high":914,"low":913,"close":915},"2025-12-03",73.09,74.53,74.28,{"symbol":7,"time":917,"open":918,"high":919,"low":920,"close":918},"2025-12-02",72.34,72.38,71.57,{"symbol":7,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-12-01",72.89,72.96,71.87,71.97,{"symbol":7,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-11-28",71.4,72.1,71.32,71.95,{"symbol":7,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-11-26",71.82,72.57,71.76,72.2,{"symbol":7,"time":940,"open":941,"high":935,"low":942,"close":943},"2025-11-25",71.65,71.04,71.07,{"symbol":7,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-11-24",69.88,70.55,69.8,70.47,{"symbol":7,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-11-21",69.26,70.06,68.87,69.99,{"symbol":7,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-11-20",70.17,70.48,68.7,68.78,{"symbol":7,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-11-19",69.33,70.11,69.17,69.43,{"symbol":7,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-11-18",69.22,70.03,68.92,69.74,{"symbol":7,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-11-17",70.71,71.29,70.28,70.49,{"symbol":7,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-11-14",69.96,71.1,69.84,70.63,{"symbol":7,"time":987,"open":988,"high":989,"low":990,"close":942},"2025-11-13",71.54,71.78,70.75,{"symbol":7,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-11-12",71.01,71.51,70.97,71.11,{"symbol":7,"time":998,"open":999,"high":959,"low":1000,"close":1001},"2025-11-11",70.26,69.91,70.32,{"symbol":7,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-11-10",70.04,70.46,69.59,70.29,{"symbol":7,"time":1009,"open":1010,"high":1011,"low":1012,"close":964},"2025-11-07",68.41,69.54,68.19,{"symbol":7,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-11-06",69.24,69.42,68.38,69.27,{"symbol":7,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-11-05",68.73,69.2,68.55,69.06,{"symbol":7,"time":1026,"open":1027,"high":972,"low":1028,"close":1029},"2025-11-04",68.68,67.74,67.89,{"symbol":7,"time":1031,"open":949,"high":1032,"low":1033,"close":1034},"2025-11-03",70.86,70.22,70.37,{"symbol":7,"time":1036,"open":1037,"high":1038,"low":1039,"close":1039},"2025-10-31",72.08,72.41,71.74,{"symbol":7,"time":1041,"open":1042,"high":1043,"low":1044,"close":938},"2025-10-30",71.7,72.32,71.33,{"symbol":7,"time":1046,"open":899,"high":1047,"low":1037,"close":1048},"2025-10-29",73.76,72.58,{"symbol":7,"time":1050,"open":1051,"high":938,"low":1052,"close":1053},"2025-10-28",71.02,70.89,71.99,{"symbol":7,"time":1055,"open":942,"high":1056,"low":1057,"close":1058},"2025-10-27",71.42,70.72,70.93,{"symbol":7,"time":1060,"open":1061,"high":995,"low":1062,"close":1063},"2025-10-24",70.42,70.2,70.54,{"symbol":7,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-10-23",70.52,71.24,70.39,70.62,{"symbol":7,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-10-22",69.5,70.12,69.04,69.76,{"symbol":7,"time":1077,"open":961,"high":1078,"low":1079,"close":1080},"2025-10-21",69.09,68.11,68.34,{"symbol":7,"time":1082,"open":1083,"high":1015,"low":1084,"close":1015},"2025-10-20",68.28,68.15,{"symbol":7,"time":1086,"open":1087,"high":1087,"low":1088,"close":1089},"2025-10-17",68.5,67.39,68.02,{"symbol":7,"time":1091,"open":1092,"high":1022,"low":1093,"close":1094},"2025-10-16",69.11,68.32,68.75,{"symbol":7,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-10-15",68.63,69.3,68.47,68.86,{"symbol":7,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-10-14",66.62,68.91,66.49,68.22,{"symbol":7,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-10-13",67.5,68.36,66.94,68.16,{"symbol":7,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-10-10",67.44,67.57,65.35,65.44,{"symbol":7,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-10-09",68.27,68.8,66.76,67,{"symbol":7,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-10-08",67.4,67.86,67.35,67.7,{"symbol":7,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-07",66.9,67.02,66.24,66.25,{"symbol":7,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-06",66.75,67.41,66.74,66.98,{"symbol":7,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-03",66.29,66.6,65.87,66.11,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-02",66.35,66.48,65.29,66.26,{"symbol":7,"time":1156,"open":1157,"high":1158,"low":1159,"close":1145},"2025-10-01",66.64,67.05,65.95,{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-09-30",65.99,66.33,65.6,66.01,{"symbol":7,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-09-29",65.57,66.23,65.49,65.92,{"symbol":7,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-09-26",64.97,65.15,64.43,64.8,{"symbol":7,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-09-25",65.08,66.15,65.01,65.43,{"symbol":7,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-09-24",64,64.21,63.62,63.87,{"symbol":7,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-09-23",63.72,63.91,63.29,63.57,{"symbol":7,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-09-22",63.4,64.1,63.12,63.65,{"symbol":7,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-09-19",61.85,62.46,61.72,62.38,{"symbol":7,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-18",62.62,62.66,61.87,61.98,{"symbol":7,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-09-17",62.9,63.49,62.61,62.99,{"symbol":7,"time":1221,"open":1186,"high":1222,"low":1223,"close":1224},"2025-09-16",64.03,63.18,63.44,{"symbol":7,"time":1226,"open":1227,"high":1192,"low":1228,"close":1192},"2025-09-15",62.64,62.33,{"symbol":7,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-12",62.94,63.11,62.3,62.44,{"symbol":7,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-11",61.99,62.75,61.84,62.54,{"symbol":7,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-09-10",62.39,62.67,62.01,62.1,{"symbol":7,"time":1248,"open":1249,"high":1250,"low":1204,"close":1212},"2025-09-09",63.61,63.97,{"symbol":7,"time":1252,"open":1253,"high":1254,"low":1255,"close":1192},"2025-09-08",63.9,63.92,63.34,{"symbol":7,"time":1257,"open":1258,"high":1259,"low":1260,"close":1250},"2025-09-05",63.78,64.35,63.28,{"symbol":7,"time":1262,"open":1234,"high":1263,"low":1264,"close":1205},"2025-09-04",62.59,62.08,{"symbol":7,"time":1266,"open":1267,"high":1240,"low":1268,"close":1269},"2025-09-03",62.45,62.11,62.48,{"symbol":7,"time":1271,"open":1272,"high":1264,"low":1273,"close":1274},"2025-09-02",61.6,61.4,61.89,{"symbol":7,"time":1276,"open":1277,"high":1278,"low":1227,"close":1279},"2025-08-29",62.82,63.26,62.72,{"symbol":7,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-08-28",62.71,63.03,62.51,62.88,{"symbol":7,"time":1287,"open":1288,"high":1289,"low":1290,"close":1268},"2025-08-27",61.78,62.19,61.66,{"symbol":7,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-08-26",61.91,62.16,61.76,61.95,{"symbol":7,"time":1298,"open":1299,"high":1300,"low":1301,"close":1228},"2025-08-25",62.76,63.08,62.27,{"symbol":7,"time":1303,"open":1304,"high":1277,"low":1304,"close":1305},"2025-08-22",61.13,62.69,{"symbol":7,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-08-21",60.73,61.35,60.59,61.3,{"symbol":7,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-08-20",60.54,60.98,60.37,60.62,{"symbol":7,"time":1319,"open":1320,"high":1321,"low":1322,"close":1310},"2025-08-19",61.01,61.12,60.47,{"symbol":7,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-08-18",60.64,60.74,60.22,60.36,{"symbol":7,"time":1330,"open":1295,"high":1331,"low":1332,"close":1333},"2025-08-15",61.83,61.21,61.24,{"symbol":7,"time":1335,"open":1267,"high":1240,"low":1336,"close":1337},"2025-08-14",61.92,62.52,{"symbol":7,"time":1339,"open":1198,"high":1340,"low":1341,"close":1195},"2025-08-13",63.84,63.24,{"symbol":7,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-08-12",62.85,63.38,62.77,63.1,{"symbol":7,"time":1349,"open":1350,"high":1289,"low":1351,"close":1352},"2025-08-11",61.7,61.52,62.14,{"symbol":7,"time":1354,"open":1355,"high":1352,"low":1321,"close":1356},"2025-08-08",61.32,61.86,{"symbol":7,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-08-07",60.76,61.1,60.43,60.77,{"symbol":7,"time":1364,"open":1365,"high":1366,"low":1367,"close":1367},"2025-08-06",60.39,60.67,60.09,{"symbol":7,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-05",60.16,60.29,59.49,59.7,{"symbol":7,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-04",59.89,60.19,59.78,60,{"symbol":7,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-01",59.8,60.07,59.35,59.65,{"symbol":7,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-07-31",58.47,60.02,58.4,59.77,{"symbol":7,"time":1393,"open":1394,"high":1395,"low":1396,"close":1372},"2025-07-30",61.08,61.54,59.07,{"symbol":7,"time":1398,"open":1399,"high":1400,"low":1401,"close":1301},"2025-07-29",62.26,62.49,62.03,{"symbol":7,"time":1403,"open":1404,"high":1243,"low":1395,"close":1289},"2025-07-28",61.88,{"symbol":7,"time":1406,"open":1260,"high":1260,"low":1407,"close":1347},"2025-07-25",62.78,{"symbol":7,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-07-24",64.08,64.57,63.76,63.83,{"symbol":7,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-07-23",64.39,64.76,64.27,64.62,{"symbol":7,"time":1421,"open":1345,"high":1422,"low":1255,"close":1423},"2025-07-22",64.41,64.33,{"symbol":7,"time":1425,"open":1295,"high":1269,"low":1295,"close":1426},"2025-07-21",62.05,{"symbol":7,"time":1428,"open":1429,"high":1430,"low":1431,"close":1314},"2025-07-18",60.44,60.71,59.99,{"symbol":7,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-07-17",59.67,60.12,59.48,60.03,{"symbol":7,"time":1439,"open":1440,"high":1382,"low":1441,"close":1442},"2025-07-16",59.09,58.8,59.72,{"symbol":7,"time":1444,"open":1445,"high":1446,"low":1447,"close":1388},"2025-07-15",59.29,59.41,58.16,{"symbol":7,"time":1449,"open":1450,"high":1328,"low":1451,"close":1452},"2025-07-14",60.26,59.6,59.82,{"symbol":7,"time":1454,"open":1455,"high":1304,"low":1452,"close":1360},"2025-07-11",59.97,{"symbol":7,"time":1457,"open":1458,"high":1459,"low":1379,"close":1458},"2025-07-10",60.1,60.58,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-07-09",58.48,58.82,58.24,58.71,{"symbol":7,"time":1467,"open":1468,"high":1385,"low":1469,"close":1470},"2025-07-08",58.36,58.26,58.73,{"symbol":7,"time":1472,"open":1464,"high":1390,"low":1473,"close":1473},"2025-07-07",57.66,{"symbol":7,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-07-03",58.93,59.32,58.72,59.02,{"symbol":7,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-07-02",58.96,60.2,58.77,60.18,{"symbol":7,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-07-01",57.71,58.89,57.67,58.3,{"symbol":7,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-06-30",58.22,58.42,57.88,58.33,{"symbol":7,"time":1499,"open":1388,"high":1500,"low":1501,"close":1502},"2025-06-27",58.84,58.31,58.74,{"symbol":7,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-06-26",57.9,58.91,57.8,58.58,{"symbol":7,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-06-25",56.62,56.82,56.2,56.71,{"symbol":7,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-06-24",57.12,57.47,57.09,57.19,{"symbol":7,"time":1522,"open":1523,"high":1524,"low":1525,"close":1519},"2025-06-23",55.67,57.13,55.64,{"symbol":7,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-06-20",56.4,56.51,55.72,55.89,{"symbol":7,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-06-18",57.15,57.28,56.87,56.94,{"symbol":7,"time":1539,"open":1540,"high":1447,"low":1541,"close":1542},"2025-06-17",58.1,57,57.01,{"symbol":7,"time":1544,"open":1545,"high":1546,"low":1547,"close":1501},"2025-06-16",58.44,58.86,58.21,{"symbol":7,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-06-13",57.94,58.39,57.7,58,{"symbol":7,"time":1555,"open":1556,"high":1478,"low":1557,"close":1558},"2025-06-12",58.38,58.04,58.68,{"symbol":7,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-06-11",59.39,59.55,58.78,58.83,{"symbol":7,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-06-10",59.13,59.53,59.04,59.47,{"symbol":7,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-06-09",58.62,59.44,58.53,59.31,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1465,"close":1581},"2025-06-06",59.19,59.33,59.03,{"symbol":7,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-06-05",59.68,59.86,59.1,59.24,{"symbol":7,"time":1589,"open":1590,"high":1580,"low":1575,"close":1591},"2025-06-04",59.08,58.55,{"symbol":7,"time":1593,"open":1594,"high":1482,"low":1595,"close":1596},"2025-06-03",58.08,57.79,58.85,{"symbol":7,"time":1598,"open":1446,"high":1599,"low":1600,"close":1601},"2025-06-02",59.64,59.06,59.58,{"symbol":7,"time":1603,"open":1382,"high":1382,"low":1482,"close":1604},"2025-05-30",59.43,{"symbol":7,"time":1606,"open":1607,"high":1365,"low":1379,"close":1483},"2025-05-29",60.3,{"symbol":7,"time":1609,"open":1610,"high":1371,"low":1611,"close":1612},"2025-05-28",60.27,59.76,59.95,{"symbol":7,"time":1614,"open":1394,"high":1615,"low":1310,"close":1616},"2025-05-27",61.18,60.8,{"symbol":7,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-05-23",61.17,61.73,60.89,61.58,{"symbol":7,"time":1624,"open":1239,"high":1404,"low":1625,"close":1321},"2025-05-22",61.11,{"symbol":7,"time":1627,"open":1234,"high":1628,"low":1629,"close":1213},"2025-05-21",62.65,61.97,{"symbol":7,"time":1631,"open":1234,"high":1628,"low":1264,"close":1632},"2025-05-20",62.24,{"symbol":7,"time":1634,"open":1635,"high":1636,"low":1311,"close":1243},"2025-05-19",61.34,62.41,{"symbol":7,"time":1638,"open":1204,"high":1244,"low":1620,"close":1227},"2025-05-16",{"symbol":7,"time":1640,"open":1641,"high":1642,"low":1643,"close":1238},"2025-05-15",62.42,62.8,61.94,{"symbol":7,"time":1645,"open":1210,"high":1646,"low":1296,"close":1401},"2025-05-14",62.63,{"symbol":7,"time":1648,"open":1296,"high":1649,"low":1288,"close":1301},"2025-05-13",62.5,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-05-12",62.02,62.28,61.2,61.41,{"symbol":7,"time":1657,"open":1658,"high":1659,"low":1574,"close":1660},"2025-05-09",59.69,60.04,59.98,{"symbol":7,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-05-08",59.57,59.61,58.99,59.18,{"symbol":7,"time":1668,"open":1669,"high":1670,"low":1671,"close":1389},"2025-05-07",60.17,60.97,59.74,{"symbol":7,"time":1673,"open":1674,"high":1485,"low":1434,"close":1382},"2025-05-06",60.13,{"symbol":7,"time":1676,"open":1379,"high":1367,"low":1677,"close":1663},"2025-05-05",59.38,{"symbol":7,"time":1679,"open":1455,"high":1680,"low":1568,"close":1373},"2025-05-02",60.14,{"symbol":7,"time":1682,"open":1451,"high":1385,"low":1683,"close":1591},"2025-05-01",58.49,{"symbol":7,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-04-30",58.69,59.51,58.46,59.4,{"symbol":7,"time":1691,"open":1692,"high":1622,"low":1693,"close":1694},"2025-04-29",61.5,60.84,60.88,{"symbol":7,"time":1696,"open":1314,"high":1670,"low":1697,"close":1698},"2025-04-28",60.46,60.87,{"symbol":7,"time":1700,"open":1701,"high":1615,"low":1702,"close":1703},"2025-04-25",61.16,60.42,60.56,{"symbol":7,"time":1705,"open":1706,"high":1239,"low":1308,"close":1707},"2025-04-24",60.83,61.69,{"symbol":7,"time":1709,"open":1710,"high":1404,"low":1370,"close":1483},"2025-04-23",61.06,{"symbol":7,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-04-22",59.42,60.08,59.21,59.62,{"symbol":7,"time":1718,"open":1545,"high":1591,"low":1719,"close":1388},"2025-04-21",57.86,{"symbol":7,"time":1721,"open":1722,"high":1465,"low":1550,"close":1723},"2025-04-17",58.09,58.17,{"symbol":7,"time":1725,"open":1534,"high":1726,"low":1727,"close":1728},"2025-04-16",57.65,56.77,57.16,{"symbol":7,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-04-15",57.4,57.73,57.08,57.26,{"symbol":7,"time":1736,"open":1534,"high":1473,"low":1511,"close":1542},"2025-04-14",{"symbol":7,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-04-11",55.8,57.35,55.77,56.86,{"symbol":7,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-04-10",55.21,55.38,53.74,54.87,{"symbol":7,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-04-09",52.78,56.03,52.27,55.61,{"symbol":7,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-04-08",55.4,55.52,51.67,52.32,{"symbol":7,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-04-07",53.93,56.54,53.45,54.56,{"symbol":7,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-04-04",56.09,56.39,53.96,54.67,{"symbol":7,"time":1774,"open":1775,"high":1677,"low":1776,"close":1777},"2025-04-03",58.59,58.41,58.43,{"symbol":7,"time":1779,"open":1431,"high":1780,"low":1781,"close":1782},"2025-04-02",60.05,59.34,59.9,{"symbol":7,"time":1784,"open":1328,"high":1785,"low":1786,"close":1787},"2025-04-01",60.45,59.88,60.23,{"symbol":7,"time":1789,"open":1440,"high":1327,"low":1790,"close":1714},"2025-03-31",58.67,{"symbol":7,"time":1792,"open":1213,"high":1268,"low":1793,"close":1794},"2025-03-28",60.86,61.03,{"symbol":7,"time":1796,"open":1233,"high":1797,"low":1798,"close":1799},"2025-03-27",62.6,62.04,62.34,{"symbol":7,"time":1801,"open":1802,"high":1803,"low":1284,"close":1804},"2025-03-26",63.04,63.06,62.87,{"symbol":7,"time":1806,"open":1807,"high":1808,"low":1407,"close":1809},"2025-03-25",62.92,63.31,62.81,{"symbol":7,"time":1811,"open":1812,"high":1813,"low":1246,"close":1814},"2025-03-24",62.89,63.2,62.17,{"symbol":7,"time":1816,"open":1707,"high":1401,"low":1273,"close":1237},"2025-03-21",{"symbol":7,"time":1818,"open":1819,"high":1820,"low":1227,"close":1807},"2025-03-20",62.74,63.35,{"symbol":7,"time":1822,"open":1195,"high":1823,"low":1824,"close":1825},"2025-03-19",64.06,63.37,63.86,{"symbol":7,"time":1827,"open":1186,"high":1828,"low":1829,"close":1830},"2025-03-18",64.23,63.25,64.14,{"symbol":7,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-03-17",63.43,63.79,63.39,63.47,{"symbol":7,"time":1838,"open":1243,"high":1200,"low":1264,"close":1802},"2025-03-14",{"symbol":7,"time":1840,"open":1841,"high":1622,"low":1842,"close":1654},"2025-03-13",60.57,60.5,{"symbol":7,"time":1844,"open":1845,"high":1309,"low":1846,"close":1847},"2025-03-12",61.33,60.51,60.78,{"symbol":7,"time":1849,"open":1850,"high":1641,"low":1851,"close":1204},"2025-03-11",62.13,61.31,{"symbol":7,"time":1853,"open":1854,"high":1305,"low":1855,"close":1856},"2025-03-10",62,61.55,62.21,{"symbol":7,"time":1858,"open":1311,"high":1807,"low":1859,"close":1860},"2025-03-07",61.19,62.31,{"symbol":7,"time":1862,"open":1863,"high":1176,"low":1864,"close":1865},"2025-03-06",64.22,63.52,63.94,{"symbol":7,"time":1867,"open":1868,"high":1825,"low":1869,"close":1870},"2025-03-05",63.05,62.93,63.75,{"symbol":7,"time":1872,"open":1295,"high":1873,"low":1332,"close":1289},"2025-03-04",63.09,{"symbol":7,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-03-03",62.09,62.25,60.66,61.05,{"symbol":7,"time":1881,"open":1610,"high":1882,"low":1389,"close":1703},"2025-02-28",60.68,{"symbol":7,"time":1884,"open":1851,"high":1851,"low":1885,"close":1430},"2025-02-27",60.69,{"symbol":7,"time":1887,"open":1206,"high":1876,"low":1888,"close":1622},"2025-02-26",61.51,{"symbol":7,"time":1890,"open":1228,"high":1891,"low":1635,"close":1268},"2025-02-25",62.36,{"symbol":7,"time":1893,"open":1255,"high":1224,"low":1628,"close":1819},"2025-02-24",{"symbol":7,"time":1895,"open":1896,"high":1896,"low":1897,"close":1898},"2025-02-21",64.49,63.27,63.53,{"symbol":7,"time":1900,"open":1901,"high":1902,"low":1412,"close":1903},"2025-02-20",64.12,64.74,64.29,{"symbol":7,"time":1905,"open":1906,"high":1907,"low":1333,"close":1299},"2025-02-19",63,63.42,{"symbol":7,"time":1909,"open":1254,"high":1418,"low":1249,"close":1910},"2025-02-18",64.18,{"symbol":7,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-02-14",64.65,64.73,63.3,63.36,{"symbol":7,"time":1918,"open":1641,"high":1919,"low":1860,"close":1194},"2025-02-13",63.51,{"symbol":7,"time":1921,"open":1404,"high":1628,"low":1922,"close":1798},"2025-02-12",61.75,{"symbol":7,"time":1924,"open":1360,"high":1620,"low":1925,"close":1926},"2025-02-11",60.9,61.65,{"symbol":7,"time":1928,"open":1850,"high":1929,"low":1237,"close":1877},"2025-02-10",62.43,{"symbol":7,"time":1931,"open":1346,"high":1283,"low":1293,"close":1296},"2025-02-07",{"symbol":7,"time":1933,"open":1642,"high":1934,"low":1352,"close":1289},"2025-02-06",62.95,{"symbol":7,"time":1936,"open":1937,"high":1938,"low":1859,"close":1939},"2025-02-05",61.45,61.64,61.37,{"symbol":7,"time":1941,"open":1942,"high":1273,"low":1327,"close":1654},"2025-02-04",60.4,{"symbol":7,"time":1944,"open":1561,"high":1945,"low":1781,"close":1946},"2025-02-03",60.35,59.85,{"symbol":7,"time":1948,"open":1949,"high":1321,"low":1950,"close":1951},"2025-01-31",60.63,60.11,60.41,{"symbol":7,"time":1953,"open":1954,"high":1701,"low":1955,"close":1956},"2025-01-30",60.53,60.15,60.91,{"symbol":7,"time":1958,"open":1959,"high":1960,"low":1372,"close":1442},"2025-01-29",59.96,60.31,{"symbol":7,"time":1962,"open":1963,"high":1670,"low":1964,"close":1782},"2025-01-28",60.79,59.71,{"symbol":7,"time":1966,"open":1967,"high":1854,"low":1360,"close":1629},"2025-01-27",61.36,{"symbol":7,"time":1969,"open":1970,"high":1400,"low":1296,"close":1876},"2025-01-24",62.37,{"symbol":7,"time":1972,"open":1360,"high":1926,"low":1698,"close":1973},"2025-01-23",61.56,{"symbol":7,"time":1975,"open":1926,"high":1976,"low":1321,"close":1321},"2025-01-22",61.77,{"symbol":7,"time":1978,"open":1426,"high":1979,"low":1855,"close":1620},"2025-01-21",62.06,{"symbol":7,"time":1981,"open":1982,"high":1983,"low":1882,"close":1360},"2025-01-17",60.94,61.79,{"symbol":7,"time":1985,"open":1986,"high":1987,"low":1591,"close":1988},"2025-01-16",60.32,61.25,59.79,{"symbol":7,"time":1990,"open":1710,"high":1991,"low":1610,"close":1697},"2025-01-15",61.09,{"symbol":7,"time":1993,"open":1370,"high":1846,"low":1452,"close":1994},"2025-01-14",60.38,{"symbol":7,"time":1996,"open":1997,"high":1998,"low":1563,"close":1999},"2025-01-13",58.88,59.75,59.52,{"symbol":7,"time":2001,"open":2002,"high":2003,"low":1686,"close":1500},"2025-01-10",59.59,59.63,{"symbol":7,"time":2005,"open":2006,"high":1465,"low":2007,"close":2008},"2025-01-08",57.93,57.85,58.63,{"symbol":7,"time":2010,"open":2011,"high":1463,"low":1557,"close":2012},"2025-01-07",58.6,58.19,{"symbol":7,"time":2014,"open":2015,"high":1715,"low":2016,"close":1556},"2025-01-06",58.75,58.34,{"symbol":7,"time":2018,"open":2019,"high":1563,"low":2012,"close":2011},"2025-01-03",58.76,{"symbol":7,"time":2021,"open":1506,"high":1689,"low":2008,"close":1484},"2025-01-02",{"symbol":7,"time":2023,"open":1563,"high":2024,"low":1686,"close":2025},"2024-12-31",59.12,58.81,{"symbol":7,"time":2027,"open":1997,"high":2028,"low":1390,"close":1775},"2024-12-30",58.9,{"symbol":7,"time":2030,"open":1479,"high":1445,"low":1564,"close":2031},"2024-12-27",59.01,{"symbol":7,"time":2033,"open":2031,"high":2034,"low":2035,"close":2036},"2024-12-26",59.37,58.95,59.25,{"symbol":7,"time":2038,"open":2036,"high":1445,"low":1665,"close":2039},"2024-12-24",59.2,{"symbol":7,"time":2041,"open":1573,"high":1477,"low":1575,"close":2042},"2024-12-23",59.23,{"symbol":7,"time":2044,"open":2045,"high":1579,"low":2016,"close":2046},"2024-12-20",58.37,58.64,{"symbol":7,"time":2048,"open":1372,"high":1599,"low":1790,"close":1470},"2024-12-19",{"symbol":7,"time":2050,"open":1885,"high":1956,"low":1579,"close":1781},"2024-12-18",{"symbol":7,"time":2052,"open":1706,"high":2053,"low":1847,"close":2054},"2024-12-17",61.71,61.46,{"symbol":7,"time":2056,"open":1922,"high":1274,"low":1333,"close":2057},"2024-12-16",61.26,{"symbol":7,"time":2059,"open":1244,"high":2060,"low":2061,"close":1856},"2024-12-13",62.68,61.82,{"symbol":7,"time":2063,"open":1189,"high":2064,"low":2065,"close":2066},"2024-12-12",63.99,63.22,63.45,{"symbol":7,"time":2068,"open":2069,"high":2070,"low":1411,"close":2071},"2024-12-11",64.81,65.12,64.98,{"symbol":7,"time":2073,"open":1175,"high":2074,"low":2075,"close":2076},"2024-12-10",65.24,64.75,64.82,{"symbol":7,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2024-12-09",65.34,65.91,64.88,64.89,{"symbol":7,"time":2084,"open":1224,"high":1224,"low":1245,"close":1268},"2024-12-06",{"symbol":7,"time":2086,"open":1201,"high":2087,"low":2088,"close":1864},"2024-12-05",63.98,63.21,{"symbol":7,"time":2090,"open":2091,"high":2092,"low":1808,"close":1835},"2024-12-04",63.6,63.8,{"symbol":7,"time":2094,"open":2095,"high":2096,"low":1224,"close":1919},"2024-12-03",64.02,64.15,{"symbol":7,"time":2098,"open":1255,"high":1833,"low":1238,"close":1897},"2024-12-02",{"symbol":7,"time":2100,"open":1860,"high":2101,"low":2102,"close":2103},"2024-11-29",62.91,62.12,62.84,{"symbol":7,"time":2105,"open":1237,"high":1263,"low":1336,"close":2106},"2024-11-27",62.32,{"symbol":7,"time":2108,"open":1646,"high":1227,"low":1983,"close":1401},"2024-11-26",{"symbol":7,"time":2110,"open":1260,"high":1916,"low":1642,"close":2111},"2024-11-25",62.98,{"symbol":7,"time":2113,"open":1426,"high":2114,"low":1629,"close":2115},"2024-11-22",62.4,62.35,{"symbol":7,"time":2117,"open":1860,"high":2060,"low":1854,"close":2118},"2024-11-21",62.57,{"symbol":7,"time":2120,"open":2121,"high":1642,"low":1228,"close":1243},"2024-11-20",62.73,{"symbol":7,"time":2123,"open":1212,"high":1649,"low":1922,"close":1929},"2024-11-19",{"symbol":7,"time":2125,"open":2126,"high":2127,"low":2126,"close":2102},"2024-11-18",61.39,62.22,{"symbol":7,"time":2129,"open":2130,"high":1311,"low":1308,"close":1315},"2024-11-15",60.99,{"symbol":7,"time":2132,"open":1841,"high":2133,"low":1450,"close":1361},"2024-11-14",60.82,{"symbol":7,"time":2135,"open":1956,"high":1670,"low":1960,"close":1317},"2024-11-13",{"symbol":7,"time":2137,"open":2126,"high":1273,"low":1846,"close":1654},"2024-11-12",{"symbol":7,"time":2139,"open":2140,"high":2141,"low":1636,"close":1797},"2024-11-11",63.14,63.23,{"symbol":7,"time":2143,"open":2144,"high":2071,"low":1189,"close":1176},"2024-11-08",64.92,{"symbol":7,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-11-07",67.69,68.18,67.42,67.47,{"symbol":7,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2024-11-06",64.4,65.55,64.36,65.33,{"symbol":7,"time":2158,"open":1164,"high":2159,"low":2079,"close":2160},"2024-11-05",65.75,65.5,{"symbol":7,"time":2162,"open":2079,"high":2163,"low":2164,"close":1182},"2024-11-04",65.78,65,{"symbol":7,"time":2166,"open":2167,"high":2168,"low":2169,"close":2156},"2024-11-01",65.67,65.8,65.18,{"symbol":7,"time":2171,"open":2172,"high":1183,"low":2173,"close":2082},"2024-10-31",65.36,64.51,{"symbol":7,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2024-10-30",65.93,66.39,65.64,65.9,{"symbol":7,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-10-29",66.78,66.99,66.53,66.58,{"symbol":7,"time":2187,"open":2168,"high":2188,"low":2189,"close":2190},"2024-10-28",66.31,65.68,66.18,{"symbol":7,"time":2192,"open":2193,"high":2194,"low":2070,"close":2195},"2024-10-25",65.38,65.85,65.28,{"symbol":7,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2024-10-24",64.77,64.84,64.07,64.61,{"symbol":7,"time":2203,"open":2153,"high":2201,"low":2204,"close":1896},"2024-10-23",64.16,{"symbol":7,"time":2206,"open":2207,"high":1170,"low":2071,"close":2208},"2024-10-22",65.23,65.48,{"symbol":7,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2024-10-21",65.37,65.46,64.69,64.95,{"symbol":7,"time":2216,"open":2217,"high":2218,"low":2219,"close":2172},"2024-10-18",65.58,65.69,65.22,{"symbol":7,"time":2221,"open":1913,"high":2222,"low":1830,"close":2223},"2024-10-17",65.13,65.09,{"symbol":7,"time":2225,"open":1151,"high":2226,"low":2167,"close":1159},"2024-10-16",66.52,{"symbol":7,"time":2228,"open":2226,"high":2229,"low":1145,"close":2230},"2024-10-15",66.82,66.47,{"symbol":7,"time":2232,"open":2233,"high":2234,"low":2185,"close":1130},"2024-10-14",66.71,67.78,{"symbol":7,"time":2236,"open":2237,"high":2238,"low":2182,"close":2239},"2024-10-11",66.81,67.38,67.23,{"symbol":7,"time":2241,"open":1163,"high":1133,"low":2242,"close":2243},"2024-10-10",65.96,66.84,{"symbol":7,"time":2245,"open":1168,"high":2246,"low":2195,"close":1151},"2024-10-09",66.43,{"symbol":7,"time":2248,"open":2188,"high":2249,"low":2250,"close":2251},"2024-10-08",66.69,66.14,66.66,{"symbol":7,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2024-10-07",69.44,69.83,69.28,69.62,{"symbol":7,"time":2259,"open":2260,"high":2261,"low":964,"close":2262},"2024-10-04",69.64,69.92,69.7,{"symbol":7,"time":2264,"open":2265,"high":2266,"low":2267,"close":2255},"2024-10-03",69.79,70.19,69.63,{"symbol":7,"time":2269,"open":2270,"high":1037,"low":2271,"close":2272},"2024-10-02",71.49,70.78,70.82,{"symbol":7,"time":2274,"open":1032,"high":2275,"low":2266,"close":2275},"2024-10-01",71.16,{"symbol":7,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-09-30",71.47,71.48,70.69,71.17,{"symbol":7,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2024-09-27",71.08,71.46,70.99,71.23,{"symbol":7,"time":2289,"open":978,"high":2284,"low":2290,"close":990},"2024-09-26",70.07,{"symbol":7,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-09-25",67.94,67.96,67.56,67.67,{"symbol":7,"time":2298,"open":2299,"high":2300,"low":2301,"close":2149},"2024-09-24",67.77,67.85,67.26,{"symbol":7,"time":2303,"open":1412,"high":2201,"low":2304,"close":2305},"2024-09-23",63.7,64.58,{"symbol":7,"time":2307,"open":2308,"high":1896,"low":2309,"close":1195},"2024-09-20",64.3,63.56,{"symbol":7,"time":2311,"open":2160,"high":2160,"low":2312,"close":2169},"2024-09-19",64.64,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":2103,"close":2101},"2024-09-18",63.32,63.88,{"symbol":7,"time":2318,"open":2319,"high":2320,"low":1407,"close":1807},"2024-09-17",63.5,63.58,{"symbol":7,"time":2322,"open":1869,"high":1829,"low":1642,"close":2323},"2024-09-16",63.19,{"symbol":7,"time":2325,"open":1210,"high":2326,"low":1269,"close":2327},"2024-09-13",62.79,62.55,{"symbol":7,"time":2329,"open":2330,"high":1264,"low":2331,"close":1293},"2024-09-12",61.67,61.53,{"symbol":7,"time":2333,"open":1326,"high":1851,"low":1483,"close":1332},"2024-09-11",{"symbol":7,"time":2335,"open":1452,"high":1452,"low":1689,"close":1391},"2024-09-10",{"symbol":7,"time":2337,"open":1383,"high":1697,"low":1431,"close":2338},"2024-09-09",60.01,{"symbol":7,"time":2340,"open":1367,"high":1377,"low":1384,"close":1964},"2024-09-06",{"symbol":7,"time":2342,"open":1954,"high":1793,"low":1316,"close":1365},"2024-09-05",{"symbol":7,"time":2344,"open":1674,"high":1459,"low":1780,"close":1367},"2024-09-04",{"symbol":7,"time":2346,"open":2347,"high":2348,"low":1458,"close":2349},"2024-09-03",61,61.07,60.34,{"symbol":7,"time":2351,"open":2352,"high":1897,"low":1227,"close":1897},"2024-08-30",63.01,{"symbol":7,"time":2354,"open":2355,"high":2320,"low":2356,"close":2315},"2024-08-29",62.96,62.83,{"symbol":7,"time":2358,"open":2103,"high":1232,"low":1628,"close":1906},"2024-08-28",{"symbol":7,"time":2360,"open":1254,"high":1901,"low":1188,"close":1186},"2024-08-27",{"symbol":7,"time":2362,"open":2092,"high":2153,"low":1195,"close":1192},"2024-08-26",{"symbol":7,"time":2364,"open":2118,"high":1300,"low":1233,"close":2365},"2024-08-23",63.02,{"symbol":7,"time":2367,"open":2356,"high":1812,"low":1269,"close":1819},"2024-08-22",{"symbol":7,"time":2369,"open":1919,"high":2370,"low":1200,"close":1835},"2024-08-21",63.59,{"symbol":7,"time":2372,"open":1234,"high":1646,"low":1212,"close":1854},"2024-08-20",{"symbol":7,"time":2374,"open":2115,"high":1807,"low":1653,"close":1269},"2024-08-19",{"symbol":7,"time":2376,"open":1430,"high":2331,"low":1325,"close":2377},"2024-08-16",61.28,{"symbol":7,"time":2379,"open":1813,"high":1341,"low":1211,"close":1238},"2024-08-15",{"symbol":7,"time":2381,"open":1284,"high":1282,"low":1289,"close":1234},"2024-08-14",{"symbol":7,"time":2383,"open":1897,"high":2384,"low":1223,"close":1870},"2024-08-13",63.81,{"symbol":7,"time":2386,"open":2387,"high":2388,"low":2389,"close":1808},"2024-08-12",63.33,63.69,63.16,{"symbol":7,"time":2391,"open":2323,"high":2091,"low":2327,"close":1341},"2024-08-09",{"symbol":7,"time":2393,"open":2103,"high":2065,"low":2121,"close":1807},"2024-08-08",{"symbol":7,"time":2395,"open":1232,"high":1897,"low":1970,"close":1240},"2024-08-07",{"symbol":7,"time":2397,"open":1268,"high":2066,"low":1629,"close":1803},"2024-08-06",{"symbol":7,"time":2399,"open":2115,"high":1255,"low":1268,"close":2400},"2024-08-05",62.97,{"symbol":7,"time":2402,"open":2200,"high":1830,"low":1300,"close":2403},"2024-08-02",63.67,{"symbol":7,"time":2405,"open":2076,"high":2219,"low":1808,"close":1217},"2024-08-01",{"symbol":7,"time":2407,"open":1175,"high":2217,"low":1416,"close":2408},"2024-07-31",65.16,{"symbol":7,"time":2410,"open":1864,"high":2411,"low":1260,"close":1898},"2024-07-30",63.82,{"symbol":7,"time":2413,"open":2173,"high":2199,"low":2414,"close":2415},"2024-07-29",64.37,64.7,{"symbol":7,"time":2417,"open":2222,"high":2418,"low":2201,"close":2419},"2024-07-26",65.45,65.06,{"symbol":7,"time":2421,"open":2422,"high":2423,"low":1864,"close":1423},"2024-07-25",64.09,64.78,{"symbol":7,"time":2425,"open":2426,"high":2204,"low":2427,"close":1217},"2024-07-24",64.01,63.46,{"symbol":7,"time":2429,"open":1906,"high":1249,"low":1804,"close":1898},"2024-07-23",{"symbol":7,"time":2431,"open":1340,"high":2096,"low":2432,"close":2064},"2024-07-22",63.71,{"symbol":7,"time":2434,"open":2388,"high":2064,"low":2435,"close":1258},"2024-07-19",63.41,{"symbol":7,"time":2437,"open":2438,"high":1147,"low":2439,"close":2414},"2024-07-18",65.83,64.2,{"symbol":7,"time":2441,"open":2442,"high":2229,"low":2443,"close":2444},"2024-07-17",66.56,65.76,65.77,{"symbol":7,"time":2446,"open":1182,"high":1151,"low":2447,"close":2448},"2024-07-16",64.66,66.32,{"symbol":7,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-07-15",67.66,68.14,67.34,67.55,{"symbol":7,"time":2456,"open":2457,"high":954,"low":1106,"close":2458},"2024-07-12",68.25,68.52,{"symbol":7,"time":2460,"open":2461,"high":1093,"low":2234,"close":2462},"2024-07-11",68.31,68.08,{"symbol":7,"time":2464,"open":1133,"high":2465,"low":2466,"close":2467},"2024-07-10",67.59,66.77,67.49,{"symbol":7,"time":2469,"open":2470,"high":2471,"low":2472,"close":1142},"2024-07-09",66.95,67.27,66.73,{"symbol":7,"time":2474,"open":2475,"high":2238,"low":1141,"close":2475},"2024-07-08",67.17,{"symbol":7,"time":2477,"open":2478,"high":1128,"low":1158,"close":2479},"2024-07-05",67.75,67.64,{"symbol":7,"time":2481,"open":1130,"high":2482,"low":2296,"close":2483},"2024-07-03",68.43,67.9,{"symbol":7,"time":2485,"open":2212,"high":2486,"low":2487,"close":1165},"2024-07-02",66.02,65.3,{"symbol":7,"time":2489,"open":2177,"high":2490,"low":2491,"close":2492},"2024-07-01",66.92,66.12,66.41,{"symbol":7,"time":2494,"open":2495,"high":2177,"low":2443,"close":2176},"2024-06-28",66.17,{"symbol":7,"time":2497,"open":2498,"high":2499,"low":2160,"close":2500},"2024-06-27",66,66.16,65.82,{"symbol":7,"time":2502,"open":2243,"high":2470,"low":2503,"close":2504},"2024-06-26",66.51,66.8,{"symbol":7,"time":2506,"open":2507,"high":2243,"low":1163,"close":2226},"2024-06-25",66.65,{"symbol":7,"time":2509,"open":2184,"high":2510,"low":2511,"close":2512},"2024-06-24",67.04,66.21,66.45,{"symbol":7,"time":2514,"open":2515,"high":2516,"low":1165,"close":2517},"2024-06-21",66.03,66.44,66.4,{"symbol":7,"time":2519,"open":1141,"high":1158,"low":2520,"close":2490},"2024-06-20",66.46,{"symbol":7,"time":2522,"open":2523,"high":2524,"low":2444,"close":1154},"2024-06-18",65.81,66.5,{"symbol":7,"time":2526,"open":2527,"high":1181,"low":2193,"close":1162},"2024-06-17",65.53,{"symbol":7,"time":2529,"open":2498,"high":2507,"low":2194,"close":2503},"2024-06-14",{"symbol":7,"time":2531,"open":2532,"high":2533,"low":2507,"close":2490},"2024-06-13",66.91,67.09,{"symbol":7,"time":2535,"open":1112,"high":1121,"low":2532,"close":2536},"2024-06-12",67.08,{"symbol":7,"time":2538,"open":1152,"high":2539,"low":1169,"close":2540},"2024-06-11",67.2,67.18,{"symbol":7,"time":2542,"open":2543,"high":2544,"low":2296,"close":2457},"2024-06-10",67.83,68.46,{"symbol":7,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-06-07",68.42,68.45,67.82,68,{"symbol":7,"time":2552,"open":2553,"high":1018,"low":2554,"close":1022},"2024-06-06",68.24,68.07,{"symbol":7,"time":2556,"open":2557,"high":2558,"low":2559,"close":2462},"2024-06-05",68.13,68.44,67.73,{"symbol":7,"time":2561,"open":2562,"high":2563,"low":2564,"close":2461},"2024-06-04",68.26,68.4,67.87,{"symbol":7,"time":2566,"open":2567,"high":2568,"low":1027,"close":1016},"2024-06-03",69.55,69.6,{"symbol":7,"time":2570,"open":2571,"high":2572,"low":2573,"close":2571},"2024-05-31",70.1,70.25,69.31,{"symbol":7,"time":2575,"open":1015,"high":2261,"low":2576,"close":973},"2024-05-30",69.19,{"symbol":7,"time":2578,"open":1000,"high":2579,"low":2580,"close":2581},"2024-05-29",69.97,69.41,69.53,{"symbol":7,"time":2583,"open":2584,"high":2585,"low":2280,"close":1032},"2024-05-28",71.96,72.01,{"symbol":7,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-05-24",72.15,72.3,71.71,71.85,{"symbol":7,"time":2593,"open":2594,"high":2595,"low":2275,"close":1056},"2024-05-23",72.59,72.66,{"symbol":7,"time":2597,"open":2598,"high":2599,"low":935,"close":2600},"2024-05-22",72.94,73.07,72.22,{"symbol":7,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-05-21",73.56,74.24,73.41,73.48,{"symbol":7,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-05-20",73.32,73.59,73.03,73.39,{"symbol":7,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-05-17",72.99,73.65,72.79,73.61,{"symbol":7,"time":2620,"open":2284,"high":2621,"low":2622,"close":2623},"2024-05-16",72,70.81,71.91,{"symbol":7,"time":2625,"open":2626,"high":2626,"low":2627,"close":2628},"2024-05-15",70.45,68.99,70.33,{"symbol":7,"time":2630,"open":2631,"high":2632,"low":2581,"close":2633},"2024-05-14",70,70.08,69.69,{"symbol":7,"time":2635,"open":2636,"high":1073,"low":2636,"close":984},"2024-05-13",69.75,{"symbol":7,"time":2638,"open":2639,"high":2640,"low":2641,"close":948},"2024-05-10",70.5,70.57,69.77,{"symbol":7,"time":2643,"open":2257,"high":2644,"low":2645,"close":2631},"2024-05-09",70.14,69.52,{"symbol":7,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-05-08",68.85,69.21,68.71,69.02,{"symbol":7,"time":2653,"open":2631,"high":2654,"low":2655,"close":1004},"2024-05-07",70.36,69.95,{"symbol":7,"time":2657,"open":1072,"high":2658,"low":966,"close":2659},"2024-05-06",69.93,69.82,{"symbol":7,"time":2661,"open":2627,"high":2662,"low":2547,"close":2663},"2024-05-03",69.12,68.94,{"symbol":7,"time":2665,"open":2666,"high":1017,"low":2454,"close":1083},"2024-05-02",67.91,{"symbol":7,"time":2668,"open":2483,"high":2669,"low":2471,"close":1109},"2024-05-01",68.35,{"symbol":7,"time":2671,"open":960,"high":1122,"low":2299,"close":2543},"2024-04-30",{"symbol":7,"time":2673,"open":2674,"high":2651,"low":2675,"close":2676},"2024-04-29",68.6,68.39,69.01,{"symbol":7,"time":2678,"open":1100,"high":1100,"low":2483,"close":2553},"2024-04-26",{"symbol":7,"time":2680,"open":2681,"high":2682,"low":2233,"close":2234},"2024-04-25",67.19,68.12,{"symbol":7,"time":2684,"open":2669,"high":2669,"low":2149,"close":2452},"2024-04-24",{"symbol":7,"time":2686,"open":1147,"high":2504,"low":2687,"close":1157},"2024-04-23",65.66,{"symbol":7,"time":2689,"open":2690,"high":2691,"low":2230,"close":2539},"2024-04-22",66.97,67.45,{"symbol":7,"time":2693,"open":2694,"high":2695,"low":2516,"close":2690},"2024-04-19",66.54,67.22,{"symbol":7,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-04-18",67.54,67.62,66.27,66.68,{"symbol":7,"time":2703,"open":2454,"high":2704,"low":2442,"close":2182},"2024-04-17",68.01,{"symbol":7,"time":2706,"open":2211,"high":2707,"low":2708,"close":2218},"2024-04-16",65.86,64.85,{"symbol":7,"time":2710,"open":2483,"high":2711,"low":2694,"close":2466},"2024-04-15",68.05,{"symbol":7,"time":2713,"open":1109,"high":2711,"low":1162,"close":1162},"2024-04-12",{"symbol":7,"time":2715,"open":2503,"high":2716,"low":2717,"close":2700},"2024-04-11",66.55,65.4,{"symbol":7,"time":2719,"open":2720,"high":2694,"low":1170,"close":2503},"2024-04-10",65.72,{"symbol":7,"time":2722,"open":2238,"high":2723,"low":2724,"close":2301},"2024-04-09",67.71,66.63,{"symbol":7,"time":2726,"open":1175,"high":1169,"low":1175,"close":2727},"2024-04-08",66.08,{"symbol":7,"time":2729,"open":1807,"high":1232,"low":1210,"close":1906},"2024-04-05",{"symbol":7,"time":2731,"open":2732,"high":2732,"low":1194,"close":1915},"2024-04-04",65.26,{"symbol":7,"time":2734,"open":2735,"high":1177,"low":1192,"close":2736},"2024-04-03",64.46,64.6,{"symbol":7,"time":2738,"open":2164,"high":2079,"low":2201,"close":2223},"2024-04-02",{"symbol":7,"time":2740,"open":1423,"high":2741,"low":1410,"close":1910},"2024-04-01",64.68,{"symbol":7,"time":2743,"open":1898,"high":1253,"low":2141,"close":2744},"2024-03-28",63.74,{"symbol":7,"time":2746,"open":1641,"high":1217,"low":1970,"close":2427},"2024-03-27",{"symbol":7,"time":2748,"open":1283,"high":2749,"low":2750,"close":1814},"2024-03-26",63.07,62.15,{"symbol":7,"time":2752,"open":1258,"high":1910,"low":1824,"close":2435},"2024-03-25",{"symbol":7,"time":2754,"open":1198,"high":2755,"low":1906,"close":1906},"2024-03-22",63.55,{"symbol":7,"time":2757,"open":2758,"high":2415,"low":1901,"close":2759},"2024-03-21",64.44,64.13,{"symbol":7,"time":2761,"open":1869,"high":2095,"low":2103,"close":1189},"2024-03-20",{"symbol":7,"time":2763,"open":1231,"high":2764,"low":1282,"close":1809},"2024-03-19",63.15,{"symbol":7,"time":2766,"open":2355,"high":1802,"low":1877,"close":1301},"2024-03-18",{"symbol":7,"time":2768,"open":1288,"high":2115,"low":2330,"close":2769},"2024-03-15",62.18,{"symbol":7,"time":2771,"open":1227,"high":1238,"low":2772,"close":1426},"2024-03-14",61.68,{"symbol":7,"time":2774,"open":1289,"high":2775,"low":1426,"close":2776},"2024-03-13",63.48,63.17,{"symbol":7,"time":2778,"open":2755,"high":2309,"low":2779,"close":1279},"2024-03-12",62.58,{"symbol":7,"time":2781,"open":1394,"high":1426,"low":1879,"close":1854},"2024-03-11",{"symbol":7,"time":2783,"open":2435,"high":2775,"low":2779,"close":1305},"2024-03-08",{"symbol":7,"time":2785,"open":2786,"high":1423,"low":1249,"close":2403},"2024-03-07",64.11,{"symbol":7,"time":2788,"open":2789,"high":1170,"low":2790,"close":2708},"2024-03-06",65.2,64.83,{"symbol":7,"time":2792,"open":1823,"high":1903,"low":2403,"close":2092},"2024-03-05",{"symbol":7,"time":2794,"open":1411,"high":2795,"low":1896,"close":2708},"2024-03-04",64.94,{"symbol":7,"time":2797,"open":2736,"high":2487,"low":2439,"close":2798},"2024-03-01",65.14,{"symbol":7,"time":2800,"open":2069,"high":2801,"low":2802,"close":2803},"2024-02-29",65.03,64.28,64.53,{"symbol":7,"time":2805,"open":1186,"high":2439,"low":2316,"close":2806},"2024-02-28",63.96,{"symbol":7,"time":2808,"open":2079,"high":2208,"low":1913,"close":2071},"2024-02-27",{"symbol":7,"time":2810,"open":2811,"high":2812,"low":2786,"close":1913},"2024-02-26",64.59,64.72,{"symbol":7,"time":2814,"open":2815,"high":1105,"low":2438,"close":2816},"2024-02-23",66.22,65.98,{"symbol":7,"time":2818,"open":2687,"high":2819,"low":2717,"close":2218},"2024-02-22",65.89,{"symbol":7,"time":2821,"open":1168,"high":2822,"low":2823,"close":2208},"2024-02-21",65.88,64.86,{"symbol":7,"time":2825,"open":2826,"high":2827,"low":2443,"close":1171},"2024-02-20",67.07,67.12,{"symbol":7,"time":2829,"open":1016,"high":1000,"low":1074,"close":2662},"2024-02-16",{"symbol":7,"time":2831,"open":1134,"high":2832,"low":2690,"close":2698},"2024-02-15",67.72,{"symbol":7,"time":2834,"open":2835,"high":2836,"low":2233,"close":2536},"2024-02-14",66.85,67.13,{"symbol":7,"time":2838,"open":2295,"high":2699,"low":1154,"close":2507},"2024-02-13",{"symbol":7,"time":2840,"open":2543,"high":2841,"low":1028,"close":2550},"2024-02-12",68.29,{"symbol":7,"time":2843,"open":2844,"high":2845,"low":2149,"close":2846},"2024-02-09",67.93,67.99,67.92,{"symbol":7,"time":2848,"open":1089,"high":1093,"low":2832,"close":1079},"2024-02-08",{"symbol":7,"time":2850,"open":1112,"high":2851,"low":2666,"close":2458},"2024-02-07",68.53,{"symbol":7,"time":2853,"open":2854,"high":2558,"low":2854,"close":1093},"2024-02-06",67.79,{"symbol":7,"time":2856,"open":2857,"high":2854,"low":2510,"close":1109},"2024-02-05",67.51,{"symbol":7,"time":2859,"open":954,"high":1074,"low":2544,"close":2860},"2024-02-02",68.48,{"symbol":7,"time":2862,"open":2863,"high":2266,"low":964,"close":1073},"2024-02-01",69.48,{"symbol":7,"time":2865,"open":1033,"high":2866,"low":1018,"close":1018},"2024-01-31",70.79,{"symbol":7,"time":2868,"open":2869,"high":2870,"low":2871,"close":1062},"2024-01-30",70.44,70.56,69.68,{"symbol":7,"time":2873,"open":990,"high":2874,"low":2875,"close":2876},"2024-01-29",71.09,70.3,71.05,{"symbol":7,"time":2878,"open":943,"high":996,"low":2879,"close":2880},"2024-01-26",70.68,70.77,{"symbol":7,"time":2882,"open":948,"high":965,"low":967,"close":2571},"2024-01-25",{"symbol":7,"time":2884,"open":2880,"high":2885,"low":2567,"close":2567},"2024-01-24",70.84,{"symbol":7,"time":2887,"open":2888,"high":2889,"low":2558,"close":2890},"2024-01-23",68.61,69.37,68.74,{"symbol":7,"time":2892,"open":2540,"high":2147,"low":2533,"close":2893},"2024-01-22",67.28,{"symbol":7,"time":2895,"open":954,"high":2896,"low":2553,"close":1094},"2024-01-19",68.98,{"symbol":7,"time":2898,"open":2899,"high":2900,"low":1027,"close":966},"2024-01-18",69.39,69.4,{"symbol":7,"time":2902,"open":2903,"high":1010,"low":1128,"close":2904},"2024-01-17",68.03,68.2,{"symbol":7,"time":2906,"open":2907,"high":2907,"low":2908,"close":1078},"2024-01-16",69.94,68.89,{"symbol":7,"time":2910,"open":976,"high":2911,"low":953,"close":2912},"2024-01-12",70.83,70.18,{"symbol":7,"time":2914,"open":2915,"high":979,"low":2916,"close":953},"2024-01-11",70.38,69.46,{"symbol":7,"time":2918,"open":1066,"high":2919,"low":2920,"close":2921},"2024-01-10",70.64,70.15,70.31,{"symbol":7,"time":2923,"open":2924,"high":2925,"low":2880,"close":1032},"2024-01-09",71.5,71.58,{"symbol":7,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-01-08",72.27,72.9,71.93,72.84,{"symbol":7,"time":2933,"open":2934,"high":2935,"low":918,"close":2936},"2024-01-05",72.39,73.3,72.64,{"symbol":7,"time":2938,"open":2939,"high":2612,"low":2940,"close":2941},"2024-01-04",73.13,72.93,73.04,{"symbol":7,"time":2943,"open":2944,"high":2945,"low":2946,"close":908},"2024-01-03",73.11,73.84,72.8,{"symbol":7,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-01-02",74,74.72,73.97,74.26,{"symbol":7,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2023-12-29",74.11,74.49,73.93,74.46,{"symbol":7,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2023-12-28",74.64,75.09,74.5,74.54,{"symbol":7,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2023-12-27",74.47,74.84,74.32,74.77,{"symbol":7,"time":2972,"open":2949,"high":2973,"low":2949,"close":2974},"2023-12-26",74.37,74.18,{"symbol":7,"time":2976,"open":2974,"high":2977,"low":2978,"close":2979},"2023-12-22",74.31,73.74,73.83,{"symbol":7,"time":2981,"open":2982,"high":2973,"low":2983,"close":2949},"2023-12-21",73.92,73.46,{"symbol":7,"time":2985,"open":2935,"high":2986,"low":2987,"close":2988},"2023-12-20",73.64,72.45,72.46,{"symbol":7,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2023-12-19",73.51,74.08,73.43,73.79,{"symbol":7,"time":2996,"open":896,"high":2606,"low":2997,"close":2998},"2023-12-18",72.82,72.83,{"symbol":7,"time":3000,"open":3001,"high":3002,"low":3003,"close":2987},"2023-12-15",72.62,73.19,72.28,{"symbol":7,"time":3005,"open":2621,"high":3006,"low":3007,"close":3008},"2023-12-14",72.52,71.44,72.18,{"symbol":7,"time":3010,"open":2916,"high":947,"low":2663,"close":1005},"2023-12-13",{"symbol":7,"time":3012,"open":2255,"high":2255,"low":1074,"close":2254},"2023-12-12",{"symbol":7,"time":3014,"open":3015,"high":3016,"low":2663,"close":3017},"2023-12-11",69.07,69.45,69.15,{"symbol":7,"time":3019,"open":984,"high":3020,"low":984,"close":958},"2023-12-08",70.61,{"symbol":7,"time":3022,"open":3023,"high":3024,"low":1000,"close":2869},"2023-12-07",70.16,70.85,{"symbol":7,"time":3026,"open":3027,"high":2266,"low":3028,"close":2627},"2023-12-06",70.05,68.84,{"symbol":7,"time":3030,"open":1021,"high":3031,"low":2554,"close":3032},"2023-12-05",68.82,68.49,{"symbol":7,"time":3034,"open":967,"high":3035,"low":3036,"close":3037},"2023-12-04",69.65,68.69,69.05,{"symbol":7,"time":3039,"open":3040,"high":994,"low":1033,"close":2275},"2023-12-01",70.41,{"symbol":7,"time":3042,"open":2651,"high":2662,"low":3036,"close":1078},"2023-11-30",{"symbol":7,"time":3044,"open":2568,"high":2267,"low":1027,"close":954},"2023-11-29",{"symbol":7,"time":3046,"open":3047,"high":3016,"low":1094,"close":967},"2023-11-28",68.96,{"symbol":7,"time":3049,"open":3050,"high":967,"low":2676,"close":3051},"2023-11-27",69.38,69.03,{"symbol":7,"time":3053,"open":2256,"high":2636,"low":3054,"close":3055},"2023-11-24",69.23,69.72,{"symbol":7,"time":3057,"open":3055,"high":3058,"low":3059,"close":3060},"2023-11-22",69.87,69.08,69.85,{"symbol":7,"time":3062,"open":2631,"high":3063,"low":2261,"close":3064},"2023-11-21",70.43,70.24,{"symbol":7,"time":3066,"open":1010,"high":2254,"low":3067,"close":3054},"2023-11-20",68.3,{"symbol":7,"time":3069,"open":3070,"high":3071,"low":3072,"close":1012},"2023-11-17",68.17,68.57,67.98,{"symbol":7,"time":3074,"open":3075,"high":2846,"low":3076,"close":3077},"2023-11-16",67.52,67.3,67.65,{"symbol":7,"time":3079,"open":3080,"high":3081,"low":2234,"close":1128},"2023-11-15",68.23,68.37,{"symbol":7,"time":3083,"open":1084,"high":1099,"low":2723,"close":3084},"2023-11-14",67.81,{"symbol":7,"time":3086,"open":2172,"high":2707,"low":2195,"close":2217},"2023-11-13",{"symbol":7,"time":3088,"open":1419,"high":3089,"low":3090,"close":2212},"2023-11-10",65.56,64.24,{"symbol":7,"time":3092,"open":2222,"high":3093,"low":1176,"close":2735},"2023-11-09",65.54,{"symbol":7,"time":3095,"open":1417,"high":3096,"low":1828,"close":2811},"2023-11-08",64.99,{"symbol":7,"time":3098,"open":2193,"high":1118,"low":3099,"close":2415},"2023-11-07",64.54,{"symbol":7,"time":3101,"open":1134,"high":3102,"low":3103,"close":2701},"2023-11-06",67.11,66.59,{"symbol":7,"time":3105,"open":2694,"high":2835,"low":1135,"close":3106},"2023-11-03",66.3,{"symbol":7,"time":3108,"open":2448,"high":1123,"low":2523,"close":2700},"2023-11-02",{"symbol":7,"time":3110,"open":1174,"high":3111,"low":2153,"close":1180},"2023-11-01",65.25,{"symbol":7,"time":3113,"open":2204,"high":2069,"low":2316,"close":3114},"2023-10-31",64.34,{"symbol":7,"time":3116,"open":2305,"high":3117,"low":2096,"close":1187},"2023-10-30",64.87,{"symbol":7,"time":3119,"open":1186,"high":1830,"low":1198,"close":1870},"2023-10-27",{"symbol":7,"time":3121,"open":1915,"high":1864,"low":3122,"close":1873},"2023-10-26",62.56,{"symbol":7,"time":3124,"open":1808,"high":2744,"low":1344,"close":1232},"2023-10-25",{"symbol":7,"time":3126,"open":1290,"high":1649,"low":2331,"close":1641},"2023-10-24",{"symbol":7,"time":3128,"open":1450,"high":1359,"low":1382,"close":1328},"2023-10-23",{"symbol":7,"time":3130,"open":3131,"high":3132,"low":1955,"close":1703},"2023-10-20",60.72,61.02,{"symbol":7,"time":3134,"open":1850,"high":1267,"low":2772,"close":3135},"2023-10-19",61.9,{"symbol":7,"time":3137,"open":3138,"high":3138,"low":3139,"close":1641},"2023-10-18",63.54,62.2,{"symbol":7,"time":3141,"open":1824,"high":1419,"low":1255,"close":2414},"2023-10-17",{"symbol":7,"time":3143,"open":1820,"high":2305,"low":1341,"close":1830},"2023-10-16",{"symbol":7,"time":3145,"open":1400,"high":1299,"low":1331,"close":1207},"2023-10-13",{"symbol":7,"time":3147,"open":2764,"high":2764,"low":3148,"close":1929},"2023-10-12",62.07,{"symbol":7,"time":3150,"open":2764,"high":1341,"low":1269,"close":2355},"2023-10-11",{"symbol":7,"time":3152,"open":1207,"high":3153,"low":1856,"close":1337},"2023-10-10",62.86,{"symbol":7,"time":3155,"open":1311,"high":3156,"low":1878,"close":3157},"2023-10-09",61.49,61.29,{"symbol":7,"time":3159,"open":1926,"high":1400,"low":1701,"close":1854},"2023-10-06",{"symbol":7,"time":3161,"open":1320,"high":3162,"low":1317,"close":1925},"2023-10-05",61.15,{"symbol":7,"time":3164,"open":3165,"high":1394,"low":1714,"close":3166},"2023-10-04",61.04,60.48,{"symbol":7,"time":3168,"open":1395,"high":1401,"low":1794,"close":2126},"2023-10-03",{"symbol":7,"time":3170,"open":1915,"high":2319,"low":1653,"close":3171},"2023-10-02",62.7,{"symbol":7,"time":3173,"open":3099,"high":2736,"low":1836,"close":3174},"2023-09-29",63.64,{"symbol":7,"time":3176,"open":2065,"high":3177,"low":1347,"close":1834},"2023-09-28",64.31,{"symbol":7,"time":3179,"open":3153,"high":1873,"low":1239,"close":2106},"2023-09-27",{"symbol":7,"time":3181,"open":2121,"high":1283,"low":1336,"close":1245},"2023-09-26",{"symbol":7,"time":3183,"open":1246,"high":2140,"low":1426,"close":2749},"2023-09-25",{"symbol":7,"time":3185,"open":1186,"high":2736,"low":2087,"close":2200},"2023-09-22",{"symbol":7,"time":3187,"open":1896,"high":3188,"low":3189,"close":2744},"2023-09-21",64.5,63.68,{"symbol":7,"time":3191,"open":2194,"high":3192,"low":3193,"close":3194},"2023-09-20",66.38,65.47,65.52,{"symbol":7,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2023-09-19",65.97,66.19,65.21,65.41,{"symbol":7,"time":3202,"open":3203,"high":2242,"low":2169,"close":3204},"2023-09-18",65.94,65.27,{"symbol":7,"time":3206,"open":2504,"high":3207,"low":2500,"close":2194},"2023-09-15",66.96,{"symbol":7,"time":3209,"open":3210,"high":3211,"low":2487,"close":2515},"2023-09-14",65.71,66.1,{"symbol":7,"time":3213,"open":2776,"high":1833,"low":1216,"close":1232},"2023-09-13",{"symbol":7,"time":3215,"open":1200,"high":3138,"low":1232,"close":2323},"2023-09-12",{"symbol":7,"time":3217,"open":1217,"high":2744,"low":1200,"close":1260},"2023-09-11",{"symbol":7,"time":3219,"open":3220,"high":1939,"low":1885,"close":3221},"2023-09-08",60.7,61.22,{"symbol":7,"time":3223,"open":1622,"high":3224,"low":3225,"close":1333},"2023-09-07",61.8,60.92,{"symbol":7,"time":3227,"open":1813,"high":2755,"low":1299,"close":1808},"2023-09-06",{"symbol":7,"time":3229,"open":1186,"high":1187,"low":1835,"close":1198},"2023-09-05",{"symbol":7,"time":3231,"open":1830,"high":1416,"low":1836,"close":3232},"2023-09-01",63.85,{"symbol":7,"time":3234,"open":1803,"high":1300,"low":1269,"close":1649},"2023-08-31",{"symbol":7,"time":3236,"open":1642,"high":1906,"low":3237,"close":1238},"2023-08-30",62.53,{"symbol":7,"time":3239,"open":2126,"high":1891,"low":2126,"close":1228},"2023-08-29",{"symbol":7,"time":3241,"open":1355,"high":1295,"low":2377,"close":1206},"2023-08-28",{"symbol":7,"time":3243,"open":1794,"high":1654,"low":1960,"close":1430},"2023-08-25",{"symbol":7,"time":3245,"open":3246,"high":1794,"low":1483,"close":1963},"2023-08-24",60.49,{"symbol":7,"time":3248,"open":3249,"high":1707,"low":1698,"close":1707},"2023-08-23",60.93,{"symbol":7,"time":3251,"open":1360,"high":1625,"low":1367,"close":1986},"2023-08-22",{"symbol":7,"time":3253,"open":1604,"high":1379,"low":1576,"close":1612},"2023-08-21",{"symbol":7,"time":3255,"open":3256,"high":3257,"low":1489,"close":1580},"2023-08-18",59.11,59.54,{"symbol":7,"time":3259,"open":1959,"high":1485,"low":1576,"close":3260},"2023-08-17",59.56,{"symbol":7,"time":3262,"open":1501,"high":1567,"low":3263,"close":1468},"2023-08-16",58.27,{"symbol":7,"time":3265,"open":3266,"high":1384,"low":3267,"close":1502},"2023-08-15",59.26,58.66,{"symbol":7,"time":3269,"open":1385,"high":3270,"low":1440,"close":3271},"2023-08-14",60.06,59.94,{"symbol":7,"time":3273,"open":1310,"high":1394,"low":3166,"close":3132},"2023-08-11",{"symbol":7,"time":3275,"open":1204,"high":1877,"low":1304,"close":1309},"2023-08-10",{"symbol":7,"time":3277,"open":2786,"high":3278,"low":3279,"close":2304},"2023-08-09",64.25,63.63,{"symbol":7,"time":3281,"open":1219,"high":3189,"low":3282,"close":1195},"2023-08-08",62.47,{"symbol":7,"time":3284,"open":1863,"high":1176,"low":2384,"close":3285},"2023-08-07",64.05,[3287,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3378,3383,3387,3392,3397,3402,3407,3411,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3465,3470,3474,3479,3484,3488,3493,3498,3502,3507,3512,3517,3522,3527,3532,3537,3541,3546,3551,3556,3560,3564,3569,3574,3578,3583,3588,3593,3598,3603,3608,3613,3618,3623,3628,3633,3638,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3861,3866,3871,3876,3881,3886,3891,3896,3900,3905,3909,3914,3919,3924,3929,3934,3939,3943,3946,3951,3956,3960,3964,3967,3971,3975,3980,3983,3988,3993,3998,4003,4007,4012,4017,4021,4025,4029,4034,4039,4044,4048,4053,4057,4062,4067,4072,4077,4082,4086,4091,4096,4101,4106,4111,4116,4121,4126,4130,4134,4139,4142,4147,4152,4157,4162,4166,4168,4172,4177,4182,4186,4191,4195,4200,4205,4210,4213,4218,4223,4228,4233,4236,4241,4246,4251,4255,4260,4264,4269,4273,4278,4283,4288,4293,4298,4303,4308,4312,4316,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4369,4374,4379,4384,4389,4393,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4496,4501,4506,4511,4516,4520,4524,4527,4532,4537,4542,4547,4552],{"symbol":3288,"time":8,"open":3289,"high":3290,"low":3291,"close":3292},"SPY",744.68,748.9,737.68,747.03,{"symbol":3288,"time":14,"open":3294,"high":3295,"low":3296,"close":3297},736.05,742.45,734.59,741.69,{"symbol":3288,"time":20,"open":3299,"high":3300,"low":3301,"close":3302},739.97,742.68,729.1,729.46,{"symbol":3288,"time":26,"open":3304,"high":3305,"low":3306,"close":3307},739.19,742.79,735.98,740.86,{"symbol":3288,"time":32,"open":3309,"high":3310,"low":3311,"close":3312},744.91,745.53,735.87,739.09,{"symbol":3288,"time":38,"open":3314,"high":3315,"low":3316,"close":3317},738.51,743.72,737.29,738.93,{"symbol":3288,"time":43,"open":3319,"high":3320,"low":3321,"close":3322},739.37,742.56,735.21,738.18,{"symbol":3288,"time":49,"open":3324,"high":3325,"low":3326,"close":3327},746.62,750.02,746.37,747.41,{"symbol":3288,"time":54,"open":3329,"high":3330,"low":3331,"close":3332},746.29,749.04,744.18,748.28,{"symbol":3288,"time":60,"open":3334,"high":3335,"low":3336,"close":3337},747.06,748.73,741.51,742.09,{"symbol":3288,"time":66,"open":3339,"high":3340,"low":3341,"close":3342},742.08,747.29,740.8,743.29,{"symbol":3288,"time":72,"open":3344,"high":3345,"low":3346,"close":3347},752.76,754.57,747.88,750.72,{"symbol":3288,"time":78,"open":3349,"high":3350,"low":3351,"close":3352},754.24,755.58,750.2,754.81,{"symbol":3288,"time":84,"open":3354,"high":3355,"low":3356,"close":3357},750.91,753.34,748.66,751.83,{"symbol":3288,"time":90,"open":3359,"high":3360,"low":3361,"close":3362},752.47,753.91,748,749.17,{"symbol":3288,"time":96,"open":3364,"high":3365,"low":3366,"close":3367},752.05,755.42,748.1,754.95,{"symbol":3288,"time":101,"open":3369,"high":3370,"low":3371,"close":3372},747.35,751.97,745.59,751.71,{"symbol":3288,"time":106,"open":3374,"high":3375,"low":3376,"close":3377},743.16,746.15,739.51,745.4,{"symbol":3288,"time":112,"open":3379,"high":3380,"low":3381,"close":3382},750.22,750.96,745.21,747.71,{"symbol":3288,"time":118,"open":3384,"high":3385,"low":3327,"close":3386},748.74,752.41,751.28,{"symbol":3288,"time":123,"open":3388,"high":3389,"low":3390,"close":3391},747.4,751.31,740.03,744.78,{"symbol":3288,"time":129,"open":3393,"high":3394,"low":3395,"close":3396},745,749.44,742.38,745.76,{"symbol":3288,"time":135,"open":3398,"high":3399,"low":3400,"close":3401},741.29,748.02,740.89,746.77,{"symbol":3288,"time":140,"open":3403,"high":3404,"low":3405,"close":3406},736.53,741.56,732.09,741,{"symbol":3288,"time":146,"open":3408,"high":3403,"low":3409,"close":3410},728.95,716.58,728.99,{"symbol":3288,"time":152,"open":3412,"high":3319,"low":3413,"close":3414},738.91,729.6,734.3,{"symbol":3288,"time":158,"open":3416,"high":3417,"low":3418,"close":3419},735.17,739.95,730.84,733.24,{"symbol":3288,"time":164,"open":3421,"high":3422,"low":3423,"close":3424},733.81,739.63,732.3,733.58,{"symbol":3288,"time":170,"open":3426,"high":3427,"low":3428,"close":3429},747.7,750.18,743.13,744.39,{"symbol":3288,"time":176,"open":3431,"high":3432,"low":3433,"close":3434},747.76,748.23,743.86,746.74,{"symbol":3288,"time":182,"open":3436,"high":3437,"low":3438,"close":3439},751.29,752.15,739.22,740.96,{"symbol":3288,"time":188,"open":3441,"high":3442,"low":3443,"close":3444},754.55,755.44,749.88,750.33,{"symbol":3288,"time":194,"open":3446,"high":3447,"low":3448,"close":3449},751.85,756.68,751.76,754.83,{"symbol":3288,"time":200,"open":3451,"high":3452,"low":3453,"close":3454},740.71,744.44,735.03,741.75,{"symbol":3288,"time":206,"open":3456,"high":3457,"low":3458,"close":3459},728.76,740,724.41,737.76,{"symbol":3288,"time":212,"open":3461,"high":3462,"low":3463,"close":3464},733.39,738.38,725.33,725.43,{"symbol":3288,"time":218,"open":3466,"high":3467,"low":3468,"close":3469},743.63,746.9,722.59,737.05,{"symbol":3288,"time":224,"open":3471,"high":3472,"low":3473,"close":3438},743.36,745.34,738.19,{"symbol":3288,"time":230,"open":3475,"high":3476,"low":3477,"close":3478},752.31,752.82,735.53,737.55,{"symbol":3288,"time":236,"open":3480,"high":3481,"low":3482,"close":3483},752.1,758.31,751.47,757.09,{"symbol":3288,"time":242,"open":3485,"high":3486,"low":3487,"close":3349},758.15,758.8,753.57,{"symbol":3288,"time":248,"open":3489,"high":3490,"low":3491,"close":3492},757.03,760.4,756.75,759.57,{"symbol":3288,"time":254,"open":3494,"high":3495,"low":3496,"close":3497},755.36,760.28,754.69,758.54,{"symbol":3288,"time":260,"open":3499,"high":3500,"low":3496,"close":3501},755.9,758.08,756.48,{"symbol":3288,"time":266,"open":3503,"high":3504,"low":3505,"close":3506},750.25,755.15,749.23,754.6,{"symbol":3288,"time":270,"open":3508,"high":3509,"low":3510,"close":3511},750.88,751.38,748.22,750.46,{"symbol":3288,"time":276,"open":3513,"high":3514,"low":3515,"close":3516},750.01,752.13,748.37,750.59,{"symbol":3288,"time":282,"open":3518,"high":3519,"low":3520,"close":3521},746.24,748.94,744.48,745.64,{"symbol":3288,"time":288,"open":3523,"high":3524,"low":3525,"close":3526},738.64,744.87,737.03,742.72,{"symbol":3288,"time":294,"open":3528,"high":3529,"low":3530,"close":3531},735.71,741.87,733.89,741.25,{"symbol":3288,"time":299,"open":3533,"high":3534,"low":3535,"close":3536},734.78,737.65,731.53,733.73,{"symbol":3288,"time":305,"open":3538,"high":3539,"low":3461,"close":3540},739.83,741.42,738.65,{"symbol":3288,"time":310,"open":3542,"high":3543,"low":3544,"close":3545},741.79,743.46,737.96,739.17,{"symbol":3288,"time":314,"open":3547,"high":3548,"low":3549,"close":3550},743.65,749.53,743.56,748.17,{"symbol":3288,"time":319,"open":3552,"high":3553,"low":3554,"close":3555},738.47,743.91,735.47,742.31,{"symbol":3288,"time":325,"open":3557,"high":3558,"low":3559,"close":3322},736.89,738.84,731.83,{"symbol":3288,"time":331,"open":3561,"high":3562,"low":3561,"close":3563},736.45,740.79,739.3,{"symbol":3288,"time":337,"open":3565,"high":3566,"low":3567,"close":3568},734.93,738.08,734.57,737.62,{"symbol":3288,"time":343,"open":3570,"high":3571,"low":3572,"close":3573},735.05,736.13,729.75,731.58,{"symbol":3288,"time":349,"open":3575,"high":3296,"low":3576,"close":3577},728.16,727.82,733.83,{"symbol":3288,"time":355,"open":3579,"high":3580,"low":3581,"close":3582},721.77,725.04,721.49,723.77,{"symbol":3288,"time":360,"open":3584,"high":3585,"low":3586,"close":3587},720.07,722.12,714.99,718.01,{"symbol":3288,"time":366,"open":3589,"high":3590,"low":3591,"close":3592},721.25,724.87,720.47,720.65,{"symbol":3288,"time":372,"open":3594,"high":3595,"low":3596,"close":3597},714.63,719.79,710.45,718.66,{"symbol":3288,"time":378,"open":3599,"high":3600,"low":3601,"close":3602},711,712.2,708.37,711.58,{"symbol":3288,"time":384,"open":3604,"high":3605,"low":3606,"close":3607},711.82,712.88,709.25,711.69,{"symbol":3288,"time":389,"open":3609,"high":3610,"low":3611,"close":3612},713.17,715.63,712.3,715.17,{"symbol":3288,"time":394,"open":3614,"high":3615,"low":3616,"close":3617},710.75,714.47,709.01,713.94,{"symbol":3288,"time":400,"open":3619,"high":3620,"low":3621,"close":3622},709.5,712.36,702.28,708.45,{"symbol":3288,"time":406,"open":3624,"high":3625,"low":3626,"close":3627},709.15,711.45,708.22,711.21,{"symbol":3288,"time":411,"open":3629,"high":3630,"low":3631,"close":3632},710.28,711.28,702.64,704.08,{"symbol":3288,"time":417,"open":3634,"high":3635,"low":3636,"close":3637},708.78,709.91,706.14,708.72,{"symbol":3288,"time":423,"open":3636,"high":3639,"low":3640,"close":3641},712.39,705.76,710.14,{"symbol":3288,"time":428,"open":3643,"high":3644,"low":3645,"close":3646},701.06,702.78,698.53,701.66,{"symbol":3288,"time":434,"open":3648,"high":3649,"low":3650,"close":3651},695.26,700.28,694.2,699.94,{"symbol":3288,"time":439,"open":3653,"high":3654,"low":3655,"close":3656},687.69,694.58,687.66,694.46,{"symbol":3288,"time":445,"open":3658,"high":3659,"low":3660,"close":3661},677.41,686.3,676.58,686.1,{"symbol":3288,"time":450,"open":3663,"high":3664,"low":3665,"close":3666},681.32,682.03,678.45,679.46,{"symbol":3288,"time":455,"open":3668,"high":3669,"low":3670,"close":3671},674.84,681.16,673.77,679.91,{"symbol":3288,"time":460,"open":3673,"high":3674,"low":3675,"close":3676},676.39,677.08,671.46,676.01,{"symbol":3288,"time":465,"open":3678,"high":3679,"low":3680,"close":3681},656.65,659.61,651.06,659.22,{"symbol":3288,"time":470,"open":3683,"high":3684,"low":3685,"close":3686},655.86,659.72,655.52,658.93,{"symbol":3288,"time":474,"open":3688,"high":3689,"low":3690,"close":3691},646.42,658.2,645.11,655.83,{"symbol":3288,"time":477,"open":3693,"high":3694,"low":3695,"close":3696},653.9,658.52,653,655.24,{"symbol":3288,"time":483,"open":3698,"high":3699,"low":3700,"close":3701},638.94,651.54,637.98,650.34,{"symbol":3288,"time":487,"open":3703,"high":3704,"low":3705,"close":3706},640.11,640.37,629.28,631.97,{"symbol":3288,"time":493,"open":3708,"high":3709,"low":3710,"close":3711},642.5,642.66,633.11,634.09,{"symbol":3288,"time":499,"open":3713,"high":3714,"low":3715,"close":3716},652.06,654.85,644.82,645.09,{"symbol":3288,"time":505,"open":3718,"high":3719,"low":3720,"close":3721},658.67,660.89,654.24,656.82,{"symbol":3288,"time":511,"open":3723,"high":3724,"low":3725,"close":3726},651.32,657.03,649.88,653.18,{"symbol":3288,"time":517,"open":3728,"high":3729,"low":3730,"close":3731},658.07,662.62,653.94,655.38,{"symbol":3288,"time":523,"open":3733,"high":3734,"low":3735,"close":3736},656.51,656.69,644.72,648.57,{"symbol":3288,"time":529,"open":3738,"high":3739,"low":3740,"close":3741},656.97,662.98,655.17,659.8,{"symbol":3288,"time":535,"open":3743,"high":3744,"low":3745,"close":3746},668.36,669.72,661.19,661.43,{"symbol":3288,"time":540,"open":3748,"high":3749,"low":3750,"close":3751},672.39,674.44,669.7,670.79,{"symbol":3288,"time":546,"open":3753,"high":3754,"low":3755,"close":3756},668.38,672.07,667.12,669.03,{"symbol":3288,"time":551,"open":3758,"high":3759,"low":3760,"close":3761},669.27,672.34,661.36,662.29,{"symbol":3288,"time":556,"open":3763,"high":3764,"low":3765,"close":3766},671.16,671.65,665.87,666.06,{"symbol":3288,"time":562,"open":3768,"high":3769,"low":3770,"close":3771},677.58,680.08,673.34,676.33,{"symbol":3288,"time":566,"open":3773,"high":3774,"low":3775,"close":3776},677.72,683.36,674.76,677.18,{"symbol":3288,"time":571,"open":3778,"high":3779,"low":3780,"close":3781},666.39,679.92,662.39,678.27,{"symbol":3288,"time":577,"open":3783,"high":3784,"low":3785,"close":3786},673.41,676.11,669.76,672.38,{"symbol":3288,"time":581,"open":3788,"high":3789,"low":3790,"close":3791},682.08,685.53,675.61,681.31,{"symbol":3288,"time":587,"open":3793,"high":3794,"low":3795,"close":3796},681.63,687.09,679.62,685.13,{"symbol":3288,"time":593,"open":3798,"high":3799,"low":3800,"close":3801},675.06,682.61,669.66,680.33,{"symbol":3288,"time":598,"open":3803,"high":3804,"low":3805,"close":3806},678.7,688.62,678.02,686.38,{"symbol":3288,"time":602,"open":3808,"high":3809,"low":3810,"close":3811},683.09,686.86,681.64,685.99,{"symbol":3288,"time":607,"open":3813,"high":3814,"low":3815,"close":3816},693.28,693.3,684.35,689.3,{"symbol":3288,"time":611,"open":3818,"high":3819,"low":3820,"close":3821},690.18,693.68,690.1,693.15,{"symbol":3288,"time":616,"open":3823,"high":3824,"low":3825,"close":3826},681.9,688.35,680,687.35,{"symbol":3288,"time":622,"open":3828,"high":3829,"low":3830,"close":3831},687.83,690,680.37,682.39,{"symbol":3288,"time":628,"open":3833,"high":3834,"low":3835,"close":3836},682.32,690.06,681.73,689.43,{"symbol":3288,"time":634,"open":3838,"high":3839,"low":3840,"close":3841},683.84,686.18,681.55,684.48,{"symbol":3288,"time":640,"open":3843,"high":3844,"low":3845,"close":3846},684.02,689.15,682.83,686.29,{"symbol":3288,"time":643,"open":3848,"high":3849,"low":3850,"close":3851},680.14,684.94,675.78,682.85,{"symbol":3288,"time":648,"open":3853,"high":3854,"low":3855,"close":3856},681.69,686.28,677.52,681.75,{"symbol":3288,"time":653,"open":3858,"high":3859,"low":3830,"close":3860},694.24,695.35,681.27,{"symbol":3288,"time":659,"open":3862,"high":3863,"low":3864,"close":3865},696.39,697.14,689.18,691.96,{"symbol":3288,"time":664,"open":3867,"high":3868,"low":3869,"close":3870},694.95,696.54,691.66,692.12,{"symbol":3288,"time":669,"open":3872,"high":3873,"low":3874,"close":3875},689.42,695.87,688.34,693.95,{"symbol":3288,"time":672,"open":3877,"high":3878,"low":3879,"close":3880},681.46,692.31,680.85,690.62,{"symbol":3288,"time":677,"open":3882,"high":3883,"low":3884,"close":3885},680.94,683.69,675.79,677.62,{"symbol":3288,"time":681,"open":3887,"high":3888,"low":3889,"close":3890},690.35,691.45,681.76,686.19,{"symbol":3288,"time":685,"open":3892,"high":3893,"low":3894,"close":3895},696.21,696.96,684.03,689.53,{"symbol":3288,"time":689,"open":3897,"high":3898,"low":3872,"close":3899},689.58,696.93,695.41,{"symbol":3288,"time":695,"open":3901,"high":3902,"low":3903,"close":3904},691.79,694.21,687.12,691.97,{"symbol":3288,"time":701,"open":3862,"high":3906,"low":3907,"close":3908},697.06,684.83,694.04,{"symbol":3288,"time":706,"open":3910,"high":3911,"low":3912,"close":3913},697.05,697.84,693.94,695.42,{"symbol":3288,"time":710,"open":3915,"high":3916,"low":3917,"close":3918},694.18,696.53,693.57,695.49,{"symbol":3288,"time":715,"open":3920,"high":3921,"low":3922,"close":3923},690.49,694.13,689.92,692.73,{"symbol":3288,"time":720,"open":3925,"high":3926,"low":3927,"close":3928},688.15,690.96,687.16,689.23,{"symbol":3288,"time":726,"open":3930,"high":3931,"low":3932,"close":3933},689.85,691.13,686.92,688.98,{"symbol":3288,"time":732,"open":3935,"high":3936,"low":3937,"close":3938},679.65,688.74,678.13,685.4,{"symbol":3288,"time":738,"open":3940,"high":3941,"low":3942,"close":3768},681.49,684.77,676.57,{"symbol":3288,"time":743,"open":3944,"high":3945,"low":3820,"close":3869},693.66,694.25,{"symbol":3288,"time":749,"open":3947,"high":3948,"low":3949,"close":3950},694.57,695.45,691.25,692.24,{"symbol":3288,"time":755,"open":3952,"high":3953,"low":3954,"close":3955},691,691.72,686.04,690.36,{"symbol":3288,"time":760,"open":3918,"high":3957,"low":3958,"close":3959},696.09,691.35,693.77,{"symbol":3288,"time":765,"open":3961,"high":3957,"low":3962,"close":3963},690.68,690.63,695.16,{"symbol":3288,"time":771,"open":3962,"high":3965,"low":3864,"close":3966},695.31,694.07,{"symbol":3288,"time":776,"open":3968,"high":3880,"low":3969,"close":3970},688.82,687.49,689.51,{"symbol":3288,"time":782,"open":3972,"high":3973,"low":3974,"close":3897},692.19,693.96,689.32,{"symbol":3288,"time":787,"open":3976,"high":3977,"low":3978,"close":3979},687.93,692.32,687.78,691.81,{"symbol":3288,"time":792,"open":3981,"high":3836,"low":3806,"close":3982},686.54,687.72,{"symbol":3288,"time":798,"open":3984,"high":3985,"low":3986,"close":3987},685.71,686.87,679.82,683.17,{"symbol":3288,"time":803,"open":3989,"high":3990,"low":3991,"close":3992},687.14,687.36,681.71,681.92,{"symbol":3288,"time":809,"open":3994,"high":3995,"low":3996,"close":3997},687.45,688.56,686.58,687.01,{"symbol":3288,"time":814,"open":3999,"high":4000,"low":4001,"close":4002},687.54,689.2,686.07,687.85,{"symbol":3288,"time":819,"open":4004,"high":3869,"low":4005,"close":4006},690.64,689.27,690.31,{"symbol":3288,"time":825,"open":4008,"high":4009,"low":4010,"close":4011},687.95,690.83,687.8,690.38,{"symbol":3288,"time":831,"open":4013,"high":4014,"low":4015,"close":4016},683.92,688.2,683.87,687.96,{"symbol":3288,"time":836,"open":4018,"high":4019,"low":4020,"close":3907},683.94,685.36,680.59,{"symbol":3288,"time":842,"open":4022,"high":4023,"low":4024,"close":4020},676.59,681.09,676.47,{"symbol":3288,"time":848,"open":4026,"high":4027,"low":4028,"close":4024},677.6,680.74,674.9,{"symbol":3288,"time":854,"open":4030,"high":4031,"low":4032,"close":4033},679.89,680.44,671.2,671.4,{"symbol":3288,"time":860,"open":4035,"high":4036,"low":4037,"close":4038},679.23,681.08,674.98,678.87,{"symbol":3288,"time":866,"open":4040,"high":4041,"low":4042,"close":4043},685.74,685.76,679.25,680.73,{"symbol":3288,"time":872,"open":4045,"high":4046,"low":4047,"close":3889},688.17,688.88,679.17,{"symbol":3288,"time":878,"open":4049,"high":4050,"low":4051,"close":4052},685.14,689.25,682.17,689.17,{"symbol":3288,"time":883,"open":4054,"high":4055,"low":3791,"close":4056},682.56,688.97,687.57,{"symbol":3288,"time":889,"open":4058,"high":4059,"low":4060,"close":4061},683.15,685.39,682.59,683.04,{"symbol":3288,"time":895,"open":4063,"high":4064,"low":4065,"close":4066},686.59,686.64,681.57,683.63,{"symbol":3288,"time":901,"open":4068,"high":4069,"low":4070,"close":4071},685.47,688.39,684.58,685.69,{"symbol":3288,"time":907,"open":4073,"high":4074,"low":4075,"close":4076},685.3,685.37,681.34,684.39,{"symbol":3288,"time":912,"open":4078,"high":4079,"low":4080,"close":4081},680.57,684.91,679.69,683.89,{"symbol":3288,"time":917,"open":3992,"high":4083,"low":4084,"close":4085},683.82,679.33,681.53,{"symbol":3288,"time":922,"open":4087,"high":4088,"low":4089,"close":4090},678.81,682.99,678.74,680.27,{"symbol":3288,"time":928,"open":4092,"high":4093,"low":4094,"close":4095},680.86,683.67,680.5,683.39,{"symbol":3288,"time":934,"open":4097,"high":4098,"low":4099,"close":4100},677.63,681.7,676.72,679.68,{"symbol":3288,"time":940,"open":4102,"high":4103,"low":4104,"close":4105},668.63,676.21,664.48,675.02,{"symbol":3288,"time":945,"open":4107,"high":4108,"low":4109,"close":4110},662.69,670.06,661.59,668.73,{"symbol":3288,"time":951,"open":4112,"high":4113,"low":4114,"close":4115},655.05,664.55,650.85,659.03,{"symbol":3288,"time":957,"open":4117,"high":4118,"low":4119,"close":4120},672.91,675.56,651.89,652.53,{"symbol":3288,"time":963,"open":4122,"high":4123,"low":4124,"close":4125},660.78,667.34,658.75,662.63,{"symbol":3288,"time":969,"open":4127,"high":4128,"low":3683,"close":4129},662.1,665.12,660.08,{"symbol":3288,"time":975,"open":3750,"high":4131,"low":4132,"close":4133},673.71,662.17,665.67,{"symbol":3288,"time":981,"open":4135,"high":4136,"low":4137,"close":4138},665.38,675.66,663.27,671.93,{"symbol":3288,"time":987,"open":4094,"high":4092,"low":4140,"close":4141},670.52,672.04,{"symbol":3288,"time":992,"open":4143,"high":4144,"low":4145,"close":4146},684.79,684.96,680.95,683.38,{"symbol":3288,"time":998,"open":4148,"high":4149,"low":4150,"close":4151},679.95,683.57,678.73,683,{"symbol":3288,"time":1003,"open":4153,"high":4154,"low":4155,"close":4156},677.24,682.18,675.03,681.44,{"symbol":3288,"time":1009,"open":4158,"high":4159,"low":4160,"close":4161},667.91,671.08,661.21,670.97,{"symbol":3288,"time":1014,"open":4024,"high":4163,"low":4164,"close":4165},677.38,668.72,670.31,{"symbol":3288,"time":1020,"open":4037,"high":4092,"low":4167,"close":3768},674.17,{"symbol":3288,"time":1026,"open":3784,"high":4169,"low":4170,"close":4171},679.96,674.58,675.24,{"symbol":3288,"time":1031,"open":4173,"high":4174,"low":4175,"close":4176},685.67,685.8,679.94,683.34,{"symbol":3288,"time":1036,"open":4178,"high":4179,"low":4180,"close":4181},685.04,685.08,679.24,682.06,{"symbol":3288,"time":1041,"open":4183,"high":4184,"low":4185,"close":4185},683.9,685.94,679.83,{"symbol":3288,"time":1046,"open":4187,"high":4188,"low":4189,"close":4190},688.72,689.7,682.87,687.39,{"symbol":3288,"time":1050,"open":4192,"high":4193,"low":3907,"close":4194},687.05,688.91,687.06,{"symbol":3288,"time":1055,"open":4196,"high":4197,"low":4198,"close":4199},682.73,685.54,682.12,685.24,{"symbol":3288,"time":1060,"open":4201,"high":4202,"low":4203,"close":4204},676.46,678.47,675.65,677.25,{"symbol":3288,"time":1065,"open":4206,"high":4207,"low":4208,"close":4209},668.12,672.71,667.8,671.76,{"symbol":3288,"time":1071,"open":4211,"high":4211,"low":4212,"close":4208},672,663.3,{"symbol":3288,"time":1077,"open":4214,"high":4215,"low":4216,"close":4217},671.44,672.99,669.98,671.29,{"symbol":3288,"time":1082,"open":4219,"high":4220,"low":4221,"close":4222},667.32,672.21,667.27,671.3,{"symbol":3288,"time":1086,"open":4224,"high":4225,"low":4226,"close":4227},659.5,665.76,658.14,664.39,{"symbol":3288,"time":1091,"open":4229,"high":4230,"low":4231,"close":4232},666.82,668.71,657.11,660.64,{"symbol":3288,"time":1096,"open":4229,"high":4234,"low":3686,"close":4235},670.23,665.17,{"symbol":3288,"time":1102,"open":4237,"high":4238,"low":4239,"close":4240},657.17,665.83,653.17,662.23,{"symbol":3288,"time":1108,"open":4242,"high":4243,"low":4244,"close":4245},660.65,665.13,659.77,663.04,{"symbol":3288,"time":1114,"open":4247,"high":4248,"low":4249,"close":4250},672.13,673.95,652.84,653.02,{"symbol":3288,"time":1120,"open":4252,"high":4253,"low":4254,"close":3763},673.53,673.94,669.21,{"symbol":3288,"time":1126,"open":4256,"high":4257,"low":4258,"close":4259},670.25,673.21,669.42,673.11,{"symbol":3288,"time":1132,"open":4261,"high":4215,"low":4262,"close":4263},672.54,667.67,669.12,{"symbol":3288,"time":1138,"open":4265,"high":4266,"low":4267,"close":4268},671.62,672.51,669.46,671.61,{"symbol":3288,"time":1144,"open":4270,"high":4271,"low":4272,"close":4254},669.99,672.68,668.16,{"symbol":3288,"time":1150,"open":4274,"high":4275,"low":4276,"close":4277},670.45,670.57,666.78,669.22,{"symbol":3288,"time":1156,"open":4279,"high":4280,"low":4281,"close":4282},663.17,669.37,663.06,668.45,{"symbol":3288,"time":1161,"open":4284,"high":4285,"low":4286,"close":4287},662.93,666.65,661.61,666.18,{"symbol":3288,"time":1167,"open":4289,"high":4290,"low":4291,"close":4292},664.36,665.28,661.86,663.68,{"symbol":3288,"time":1173,"open":4294,"high":4295,"low":4296,"close":4297},659.51,662.37,657.88,661.82,{"symbol":3288,"time":1179,"open":4299,"high":4300,"low":4301,"close":4302},657.94,659.41,654.41,658.05,{"symbol":3288,"time":1185,"open":4304,"high":4305,"low":4306,"close":4307},664.51,664.61,659.67,661.1,{"symbol":3288,"time":1191,"open":4309,"high":4123,"low":4310,"close":4311},666.72,661.98,663.21,{"symbol":3288,"time":1197,"open":4313,"high":4314,"low":4132,"close":4315},662.2,667.29,666.84,{"symbol":3288,"time":1203,"open":4317,"high":4113,"low":4318,"close":4319},662.33,660.37,663.7,{"symbol":3288,"time":1209,"open":4321,"high":4322,"low":4323,"close":4324},661.89,664.89,660.27,662.26,{"symbol":3288,"time":1215,"open":4326,"high":4327,"low":4328,"close":4329},660.01,661.72,654.3,659.18,{"symbol":3288,"time":1221,"open":4331,"high":4332,"low":4333,"close":4334},661.47,661.78,659.21,660,{"symbol":3288,"time":1226,"open":4336,"high":4337,"low":4338,"close":4339},659.64,661.04,659.34,660.91,{"symbol":3288,"time":1230,"open":4341,"high":4342,"low":4343,"close":4344},657.6,659.11,656.9,657.41,{"symbol":3288,"time":1236,"open":4346,"high":4347,"low":4348,"close":4349},654.18,658.33,653.59,657.63,{"symbol":3288,"time":1242,"open":4351,"high":4352,"low":4353,"close":4354},653.62,654.55,650.63,652.21,{"symbol":3288,"time":1248,"open":4356,"high":4357,"low":4358,"close":4359},648.97,650.86,647.22,650.33,{"symbol":3288,"time":1252,"open":4361,"high":4362,"low":4363,"close":4364},648.62,649.84,647.23,648.83,{"symbol":3288,"time":1257,"open":4366,"high":4354,"low":4367,"close":4368},651.48,643.33,647.24,{"symbol":3288,"time":1262,"open":4370,"high":4371,"low":4372,"close":4373},644.42,649.15,643.51,649.12,{"symbol":3288,"time":1266,"open":4375,"high":4376,"low":4377,"close":4378},642.67,644.21,640.46,643.74,{"symbol":3288,"time":1271,"open":4380,"high":4381,"low":4382,"close":4383},637.5,640.49,634.92,640.27,{"symbol":3288,"time":1276,"open":4385,"high":4386,"low":4387,"close":4388},647.47,647.84,643.14,645.05,{"symbol":3288,"time":1281,"open":4368,"high":4390,"low":4391,"close":4392},649.48,645.34,648.92,{"symbol":3288,"time":1287,"open":4394,"high":4395,"low":4370,"close":4396},644.57,647.37,646.63,{"symbol":3288,"time":1292,"open":4398,"high":4399,"low":4400,"close":4401},642.2,645.51,641.57,645.16,{"symbol":3288,"time":1298,"open":4403,"high":4404,"low":4405,"close":4406},644.04,645.29,642.35,642.47,{"symbol":3288,"time":1303,"open":4408,"high":4409,"low":4410,"close":4411},637.76,646.5,637.25,645.31,{"symbol":3288,"time":1307,"open":4413,"high":4414,"low":4415,"close":4416},636.28,637.97,633.81,635.55,{"symbol":3288,"time":1313,"open":4418,"high":4419,"low":4420,"close":4421},639.4,639.66,632.95,638.11,{"symbol":3288,"time":1319,"open":4423,"high":4424,"low":4425,"close":4426},643.12,644.11,638.48,639.81,{"symbol":3288,"time":1324,"open":4428,"high":4429,"low":4430,"close":4431},642.86,644,642.18,643.3,{"symbol":3288,"time":1330,"open":4433,"high":4434,"low":4435,"close":4436},645.99,646.09,642.52,643.44,{"symbol":3288,"time":1335,"open":4438,"high":4439,"low":4440,"close":4441},642.79,645.62,642.34,644.95,{"symbol":3288,"time":1339,"open":4443,"high":4444,"low":4445,"close":4446},644.91,646.19,642.68,644.89,{"symbol":3288,"time":1343,"open":4448,"high":4449,"low":4450,"close":4451},638.29,642.85,636.79,642.69,{"symbol":3288,"time":1349,"open":4453,"high":4454,"low":4455,"close":4456},637.46,638.95,634.66,635.92,{"symbol":3288,"time":1354,"open":4458,"high":4459,"low":4460,"close":4461},634.06,637.65,633.74,637.18,{"symbol":3288,"time":1358,"open":4463,"high":4464,"low":4465,"close":4466},636.24,636.98,629.11,632.25,{"symbol":3288,"time":1364,"open":4468,"high":4469,"low":4470,"close":4471},629.05,633.44,628.13,632.78,{"symbol":3288,"time":1369,"open":4473,"high":4474,"low":4475,"close":4476},631.79,632.61,627.04,627.97,{"symbol":3288,"time":1375,"open":4478,"high":4479,"low":4480,"close":4481},625.67,631.22,625.58,631.17,{"symbol":3288,"time":1381,"open":4483,"high":4484,"low":4485,"close":4486},626.3,626.34,619.29,621.72,{"symbol":3288,"time":1387,"open":4488,"high":4489,"low":4490,"close":4491},639.46,639.85,630.77,632.08,{"symbol":3288,"time":1393,"open":4456,"high":4493,"low":4494,"close":4495},637.68,631.54,634.46,{"symbol":3288,"time":1398,"open":4497,"high":4498,"low":4499,"close":4500},638.35,638.67,634.34,635.26,{"symbol":3288,"time":1403,"open":4502,"high":4503,"low":4504,"close":4505},637.48,638.04,635.54,636.94,{"symbol":3288,"time":1406,"open":4507,"high":4508,"low":4509,"close":4510},635.09,637.58,634.84,637.1,{"symbol":3288,"time":1409,"open":4512,"high":4513,"low":4514,"close":4515},634.6,636.15,633.99,634.42,{"symbol":3288,"time":1415,"open":4517,"high":4518,"low":4519,"close":4518},631.55,634.21,629.73,{"symbol":3288,"time":1421,"open":4521,"high":4519,"low":4522,"close":4523},629.1,626.19,628.86,{"symbol":3288,"time":1425,"open":4525,"high":4494,"low":4526,"close":4525},628.77,628.34,{"symbol":3288,"time":1428,"open":4528,"high":4529,"low":4530,"close":4531},629.3,629.47,626.46,627.58,{"symbol":3288,"time":1433,"open":4533,"high":4534,"low":4535,"close":4536},624.4,628.4,624.18,628.04,{"symbol":3288,"time":1439,"open":4538,"high":4539,"low":4540,"close":4541},623.74,624.73,618.05,624.22,{"symbol":3288,"time":1444,"open":4543,"high":4544,"low":4545,"close":4546},627.52,627.86,622.06,622.14,{"symbol":3288,"time":1449,"open":4548,"high":4549,"low":4550,"close":4551},623.16,625.16,621.8,624.81,{"symbol":3288,"time":1454,"open":4553,"high":4554,"low":4555,"close":4556},622.74,624.86,621.53,623.62,[4558,4563,4566,4569,4572,4576,4579,4582,4584,4586,4588,4590,4592,4594,4595,4597,4599,4601,4602,4604,4605,4607,4609,4610,4612,4614,4616,4618,4620,4622,4624,4626,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4647,4649,4651,4653,4655,4657,4659,4661],{"time":14,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4561,"datetime":4562},"True","BULLISH","BollingerBands","2026-07-30 00:00:00",{"time":20,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4564,"datetime":4565},"CCI","2026-07-29 00:00:00",{"time":26,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4568},"ADX","2026-07-28 00:00:00",{"time":78,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4571},"MACD","2026-07-15 00:00:00",{"time":140,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4575},"False","BEARISH","2026-06-29 00:00:00",{"time":146,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4577,"datetime":4578},"MA","2026-06-26 00:00:00",{"time":152,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4580,"datetime":4581},"RSI","2026-06-25 00:00:00",{"time":164,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4561,"datetime":4583},"2026-06-23 00:00:00",{"time":230,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4564,"datetime":4585},"2026-06-05 00:00:00",{"time":236,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4587},"2026-06-04 00:00:00",{"time":248,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4589},"2026-06-02 00:00:00",{"time":305,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4591},"2026-05-18 00:00:00",{"time":349,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4593},"2026-05-06 00:00:00",{"time":349,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4593},{"time":360,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4596},"2026-05-04 00:00:00",{"time":372,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4598},"2026-04-30 00:00:00",{"time":384,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4600},"2026-04-28 00:00:00",{"time":384,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4600},{"time":411,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4580,"datetime":4603},"2026-04-21 00:00:00",{"time":411,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4577,"datetime":4603},{"time":460,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4561,"datetime":4606},"2026-04-08 00:00:00",{"time":477,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4608},"2026-04-01 00:00:00",{"time":477,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4564,"datetime":4608},{"time":483,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4611},"2026-03-31 00:00:00",{"time":511,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4577,"datetime":4613},"2026-03-24 00:00:00",{"time":546,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4580,"datetime":4615},"2026-03-16 00:00:00",{"time":551,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4617},"2026-03-13 00:00:00",{"time":577,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4561,"datetime":4619},"2026-03-06 00:00:00",{"time":593,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4564,"datetime":4621},"2026-03-03 00:00:00",{"time":628,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4623},"2026-02-20 00:00:00",{"time":634,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4625},"2026-02-19 00:00:00",{"time":643,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4627},"2026-02-17 00:00:00",{"time":669,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4629},"2026-02-09 00:00:00",{"time":672,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4631},"2026-02-06 00:00:00",{"time":732,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4633},"2026-01-21 00:00:00",{"time":738,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4635},"2026-01-20 00:00:00",{"time":755,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4637},"2026-01-14 00:00:00",{"time":765,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4639},"2026-01-12 00:00:00",{"time":928,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4641},"2025-11-28 00:00:00",{"time":1020,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4643},"2025-11-05 00:00:00",{"time":1026,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4567,"datetime":4645},"2025-11-04 00:00:00",{"time":1026,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4645},{"time":1150,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4567,"datetime":4648},"2025-10-02 00:00:00",{"time":1191,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4650},"2025-09-23 00:00:00",{"time":1209,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4652},"2025-09-18 00:00:00",{"time":1226,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4654},"2025-09-15 00:00:00",{"time":1242,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4656},"2025-09-10 00:00:00",{"time":1298,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4658},"2025-08-25 00:00:00",{"time":1324,"symbol":7,"current_signal":4573,"signal_change":4559,"signal_type":4574,"trading_system":4570,"datetime":4660},"2025-08-18 00:00:00",{"time":1343,"symbol":7,"current_signal":4559,"signal_change":4559,"signal_type":4560,"trading_system":4570,"datetime":4662},"2025-08-12 00:00:00",[],[],1785873979144]