[{"data":1,"prerenderedAt":5608},["ShallowReactive",2],{"company-overview-SAP":3},{"company_profile":4,"ohlc":5,"spy":4216,"trading_signals":5487,"company_actions":5606,"filings_8k":5607,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,162,168,174,180,184,189,195,201,207,212,218,224,230,236,242,248,254,260,266,272,278,284,290,296,302,308,314,320,325,330,335,340,346,351,356,362,368,374,380,385,391,397,402,408,414,418,424,430,436,442,448,454,459,465,471,476,482,488,494,500,505,511,517,523,529,535,541,547,553,559,564,570,576,582,588,594,599,604,610,615,621,627,633,639,645,651,657,663,669,675,681,686,692,698,704,709,714,720,725,731,737,743,749,755,761,767,773,779,784,790,796,802,808,814,820,826,832,838,844,850,856,862,868,874,880,886,892,898,904,910,915,921,927,933,939,944,950,956,962,968,974,980,986,991,997,1003,1009,1014,1020,1025,1029,1034,1040,1046,1052,1058,1064,1070,1076,1082,1088,1094,1100,1105,1111,1117,1123,1128,1134,1140,1145,1151,1157,1163,1169,1175,1181,1187,1193,1199,1205,1211,1216,1222,1228,1234,1240,1246,1252,1258,1264,1270,1275,1281,1287,1293,1299,1305,1310,1316,1321,1327,1333,1339,1345,1349,1354,1360,1366,1371,1377,1382,1388,1394,1400,1406,1412,1418,1424,1430,1436,1442,1448,1454,1460,1466,1472,1477,1483,1489,1495,1500,1506,1512,1518,1524,1528,1533,1539,1545,1551,1556,1562,1568,1574,1580,1586,1592,1597,1603,1609,1615,1621,1627,1633,1639,1645,1650,1656,1662,1667,1673,1679,1685,1691,1697,1701,1706,1712,1718,1724,1730,1735,1741,1747,1753,1759,1765,1771,1776,1782,1786,1792,1797,1802,1808,1814,1820,1825,1830,1836,1842,1848,1854,1857,1862,1867,1873,1879,1885,1891,1896,1902,1907,1913,1919,1925,1931,1936,1942,1948,1954,1960,1965,1971,1976,1981,1986,1992,1996,2001,2007,2012,2017,2023,2029,2034,2040,2046,2051,2057,2062,2068,2074,2080,2086,2092,2097,2102,2107,2113,2119,2125,2131,2137,2142,2148,2154,2160,2165,2171,2177,2182,2188,2194,2200,2205,2211,2216,2222,2228,2233,2239,2244,2248,2254,2260,2265,2271,2277,2283,2287,2293,2299,2304,2307,2313,2319,2324,2329,2335,2340,2345,2350,2356,2361,2366,2370,2376,2382,2388,2394,2400,2406,2412,2418,2422,2428,2434,2440,2446,2452,2458,2464,2470,2476,2480,2485,2490,2496,2500,2505,2511,2516,2522,2527,2533,2539,2545,2551,2555,2561,2567,2573,2579,2585,2591,2596,2601,2607,2613,2619,2625,2631,2637,2643,2648,2653,2658,2663,2669,2675,2681,2686,2692,2698,2704,2710,2716,2722,2728,2734,2740,2746,2752,2758,2764,2770,2775,2781,2787,2793,2799,2804,2810,2815,2821,2827,2833,2838,2844,2850,2856,2862,2868,2874,2880,2886,2891,2897,2902,2907,2912,2917,2923,2929,2935,2941,2945,2951,2956,2962,2966,2972,2977,2982,2988,2993,2998,3004,3010,3015,3021,3027,3033,3039,3045,3051,3055,3060,3066,3072,3078,3084,3089,3095,3101,3107,3113,3119,3125,3131,3136,3140,3146,3152,3158,3164,3170,3176,3180,3185,3190,3195,3201,3207,3213,3218,3224,3229,3234,3240,3245,3250,3256,3262,3268,3274,3279,3285,3291,3297,3303,3308,3314,3318,3323,3328,3334,3337,3342,3348,3354,3358,3364,3370,3376,3382,3386,3392,3396,3401,3406,3411,3417,3422,3427,3431,3436,3441,3445,3451,3457,3461,3467,3471,3476,3482,3487,3492,3498,3503,3508,3512,3518,3524,3527,3531,3535,3539,3545,3551,3556,3562,3567,3571,3577,3583,3588,3594,3600,3606,3611,3617,3622,3628,3633,3639,3645,3651,3657,3663,3668,3672,3677,3682,3688,3694,3700,3705,3710,3716,3721,3727,3732,3735,3740,3745,3750,3754,3760,3766,3771,3777,3782,3788,3794,3799,3805,3811,3817,3823,3828,3834,3840,3845,3851,3856,3862,3868,3874,3880,3886,3892,3898,3904,3910,3916,3922,3928,3934,3939,3945,3950,3955,3960,3966,3971,3976,3982,3987,3993,3999,4004,4009,4015,4021,4027,4033,4036,4042,4047,4052,4058,4062,4067,4073,4078,4083,4089,4094,4100,4105,4111,4117,4123,4128,4133,4139,4144,4150,4154,4158,4163,4169,4175,4181,4187,4192,4197,4202,4207,4212],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"SAP","2026-07-31",179.08,184.06,177.95,183.62,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",182.31,183.06,178.54,180.88,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",183.32,188.86,181.3,185.99,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",175.6,182.18,175.2,179.17,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",169.88,173.37,167.7,171.01,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",153.75,161.31,153.21,160,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",149.55,150.23,144.97,146.38,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",155.23,155.27,147.45,148.75,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-21",155,157.24,154.33,154.34,{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-20",156,159.72,154.17,158.35,{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-17",158.64,160.63,157.26,159.04,{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-16",157.85,162.28,154.73,161.64,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-15",155.52,159.41,155.47,155.91,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-14",153.64,157.25,152.53,154.81,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-13",157.52,161.24,157.28,159.97,{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-10",160.31,160.64,156.6,157.86,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-09",154.37,158.61,153.29,158.46,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-08",157.84,158.58,156.33,157.42,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-07",165.46,165.95,162.58,162.77,{"symbol":7,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-07-06",160.14,161.76,158.65,160.49,{"symbol":7,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-07-02",159.87,163.04,159.55,162.59,{"symbol":7,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-07-01",157.8,160.71,156.75,159.15,{"symbol":7,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-06-30",152.19,154.78,151.95,154.11,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-06-29",157.53,158.06,154.67,154.9,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-26",150.98,155.37,150.76,155.09,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":161},"2026-06-25",149.92,152.55,148.06,{"symbol":7,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-06-24",151.99,154.35,151.42,152.75,{"symbol":7,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-06-23",154.72,155.22,152.6,153.38,{"symbol":7,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-06-22",150.43,152.86,149.19,149.51,{"symbol":7,"time":181,"open":182,"high":101,"low":183,"close":171},"2026-06-18",156.55,154.13,{"symbol":7,"time":185,"open":186,"high":187,"low":188,"close":188},"2026-06-17",165.24,166.16,158.79,{"symbol":7,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-16",167.31,168.19,164.57,165.41,{"symbol":7,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-15",166.52,168.05,164.2,164.33,{"symbol":7,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-06-12",162.45,164.37,160.03,164.18,{"symbol":7,"time":208,"open":209,"high":117,"low":210,"close":211},"2026-06-11",163.84,160.42,163.64,{"symbol":7,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-06-10",170.1,173.85,169.4,170.3,{"symbol":7,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-09",178.77,180.69,176.33,178.92,{"symbol":7,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-08",182.6,183.67,181.6,181.92,{"symbol":7,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-05",190.68,192.13,183.8,184.77,{"symbol":7,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-06-04",192.31,192.48,187,187.14,{"symbol":7,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-03",185.14,186.01,180.02,180.67,{"symbol":7,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-02",192.74,194.12,186.89,190.82,{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-01",193.97,196.39,191.34,196.11,{"symbol":7,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-05-29",175.94,182.82,175.1,181.79,{"symbol":7,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-05-28",172.82,177.84,171.69,175.46,{"symbol":7,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-05-27",174.4,176.96,173.47,174.14,{"symbol":7,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-26",176.53,176.86,174.8,175.15,{"symbol":7,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-22",177.05,179.71,175.38,175.95,{"symbol":7,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-21",176.12,177.03,172.73,176.28,{"symbol":7,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-05-20",176.26,180.16,174.35,179.89,{"symbol":7,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-05-19",184.23,185.36,178.52,178.8,{"symbol":7,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-05-18",167.78,175.33,167.37,174.62,{"symbol":7,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-15",168.43,169.77,166.57,169.48,{"symbol":7,"time":321,"open":322,"high":323,"low":324,"close":206},"2026-05-14",160.97,165.23,160.08,{"symbol":7,"time":326,"open":327,"high":328,"low":112,"close":329},"2026-05-13",162.31,162.69,160.82,{"symbol":7,"time":331,"open":332,"high":332,"low":333,"close":334},"2026-05-12",170.44,165.6,167.27,{"symbol":7,"time":336,"open":337,"high":338,"low":339,"close":214},"2026-05-11",173.24,173.83,168.8,{"symbol":7,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-05-08",174.31,174.34,170.89,173.7,{"symbol":7,"time":347,"open":348,"high":349,"low":313,"close":350},"2026-05-07",176.11,180.03,174.71,{"symbol":7,"time":352,"open":353,"high":353,"low":354,"close":355},"2026-05-06",178.59,172.48,173.13,{"symbol":7,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-05-05",171.02,173.11,168.9,172.39,{"symbol":7,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-05-04",172.12,173.99,171.26,171.42,{"symbol":7,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-05-01",172.64,173.82,169.5,170.76,{"symbol":7,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-04-30",170.57,171.79,168.65,169.49,{"symbol":7,"time":381,"open":382,"high":383,"low":384,"close":214},"2026-04-29",171.5,171.57,169.08,{"symbol":7,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-04-28",174.03,175.55,173.15,173.49,{"symbol":7,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-04-27",175.65,177.08,173.25,173.44,{"symbol":7,"time":398,"open":264,"high":399,"low":400,"close":401},"2026-04-24",175.83,171.56,175.26,{"symbol":7,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-04-23",165.96,168.29,162,163.25,{"symbol":7,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-04-22",173.78,176.9,173.43,174.02,{"symbol":7,"time":415,"open":11,"high":247,"low":416,"close":417},"2026-04-21",176.22,176.44,{"symbol":7,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-04-20",178.09,180.32,177.06,178.94,{"symbol":7,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-04-17",187.2,188.5,180.06,181.22,{"symbol":7,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-04-16",179.54,179.95,176.75,177.41,{"symbol":7,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-15",170.97,173.81,170.15,172.9,{"symbol":7,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-14",170.01,171.75,166.94,167.81,{"symbol":7,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-04-13",162.91,169.81,162.67,169.57,{"symbol":7,"time":455,"open":456,"high":456,"low":457,"close":458},"2026-04-10",166.28,161.91,163.1,{"symbol":7,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-09",166.27,166.39,160.66,164.5,{"symbol":7,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-04-08",177.73,177.9,169,169.18,{"symbol":7,"time":472,"open":473,"high":474,"low":475,"close":319},"2026-04-07",170.22,170.43,166.62,{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-06",171.9,172.53,169.54,171.12,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-02",168.27,172.51,166.92,171.77,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-01",172.98,173.22,169.24,171.36,{"symbol":7,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-03-31",169.41,172.91,167.93,171.21,{"symbol":7,"time":501,"open":502,"high":503,"low":504,"close":405},"2026-03-30",166.8,170.4,166.08,{"symbol":7,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-03-27",167.21,167.4,163.77,164.02,{"symbol":7,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-03-26",167.72,170.95,166.3,167.08,{"symbol":7,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-25",172.96,173.86,168.14,168.95,{"symbol":7,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-24",172.22,172.65,169.26,171,{"symbol":7,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-03-23",180.81,181.47,177.09,178.16,{"symbol":7,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-03-20",177.04,178.03,174.5,175.8,{"symbol":7,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-03-19",184.43,186.81,183.19,185.01,{"symbol":7,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-03-18",189.67,190.98,183.69,183.74,{"symbol":7,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-17",190.43,192.94,189.23,190.12,{"symbol":7,"time":560,"open":561,"high":562,"low":549,"close":563},"2026-03-16",190.59,191.89,191.63,{"symbol":7,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-03-13",191.87,193.25,189.14,189.94,{"symbol":7,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-12",192.39,194.74,190.33,190.5,{"symbol":7,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-11",194.48,195.79,188.75,191.22,{"symbol":7,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-10",199.9,200.06,193.63,195.83,{"symbol":7,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-09",199.98,201.49,197.46,200.1,{"symbol":7,"time":595,"open":596,"high":597,"low":598,"close":597},"2026-03-06",198.16,202.25,197.34,{"symbol":7,"time":600,"open":601,"high":602,"low":601,"close":603},"2026-03-05",194.73,200.42,199.48,{"symbol":7,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-03-04",193.48,197.1,193.07,195.58,{"symbol":7,"time":611,"open":612,"high":613,"low":612,"close":614},"2026-03-03",187.94,196.91,196.33,{"symbol":7,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-03-02",195.85,198.11,194.55,196.01,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-02-27",200.55,202.85,198.71,201.53,{"symbol":7,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-02-26",202.36,206,201.42,204.68,{"symbol":7,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-02-25",197.45,198.83,195.06,198.25,{"symbol":7,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-02-24",194.9,198.67,193.23,196.46,{"symbol":7,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-23",199.12,199.22,196.06,196.71,{"symbol":7,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-02-20",201.13,205.33,200.37,202.59,{"symbol":7,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-02-19",202.61,203.2,199.87,200.26,{"symbol":7,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-02-18",201.82,205.8,201.18,205.2,{"symbol":7,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-02-17",202.11,203.54,199.13,201.47,{"symbol":7,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-02-13",205.92,206.92,203.47,204.53,{"symbol":7,"time":682,"open":683,"high":684,"low":655,"close":685},"2026-02-12",203.26,204.44,203.74,{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-11",206.43,207.83,199.78,202.65,{"symbol":7,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-02-10",210.53,212.98,210.45,212.21,{"symbol":7,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-09",206.8,210.67,204.77,210.41,{"symbol":7,"time":705,"open":602,"high":706,"low":707,"close":708},"2026-02-06",203.51,199.73,203.34,{"symbol":7,"time":710,"open":711,"high":683,"low":712,"close":713},"2026-02-05",200.7,197.08,197.41,{"symbol":7,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-02-04",191,200.2,189.22,199.68,{"symbol":7,"time":721,"open":722,"high":723,"low":637,"close":724},"2026-02-03",201.39,202.2,197.29,{"symbol":7,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-02",205.58,207.55,203.63,207.23,{"symbol":7,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-01-30",203.82,204.39,200.96,201.04,{"symbol":7,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-01-29",199.04,201.44,195.12,200.21,{"symbol":7,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-01-28",235.56,236.84,233.97,236.11,{"symbol":7,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-01-27",236.63,237.92,232.33,233.94,{"symbol":7,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-26",234.79,239.99,234.12,239.92,{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-23",228.85,234.84,228.82,231.07,{"symbol":7,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-01-22",221.13,226.63,220.89,226.35,{"symbol":7,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-21",223.53,226.46,221.71,225.1,{"symbol":7,"time":780,"open":781,"high":782,"low":781,"close":783},"2026-01-20",224.78,228.54,226.92,{"symbol":7,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-16",234.82,235,231.91,233.59,{"symbol":7,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-15",237.88,239.84,235.41,235.84,{"symbol":7,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-14",245.25,245.93,236.68,238.88,{"symbol":7,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-13",254.88,255.9,245.9,247.1,{"symbol":7,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-12",248.56,249.55,246.98,248.84,{"symbol":7,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-09",247.7,248.22,243.62,247.11,{"symbol":7,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-08",241.26,242.28,240.19,241.03,{"symbol":7,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-07",242.3,245.15,240.95,243.43,{"symbol":7,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-06",236.51,238.63,234.54,237.98,{"symbol":7,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-05",238.07,242.23,237.42,240.44,{"symbol":7,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-01-02",242.46,242.69,234.65,236.92,{"symbol":7,"time":851,"open":852,"high":853,"low":854,"close":855},"2025-12-31",244.46,245.51,242.77,242.91,{"symbol":7,"time":857,"open":858,"high":859,"low":860,"close":861},"2025-12-30",244.61,245.95,244.51,244.59,{"symbol":7,"time":863,"open":864,"high":865,"low":866,"close":867},"2025-12-29",245.63,246.55,244.77,246.04,{"symbol":7,"time":869,"open":870,"high":871,"low":872,"close":873},"2025-12-26",245.66,246.59,244.82,246.56,{"symbol":7,"time":875,"open":876,"high":877,"low":878,"close":879},"2025-12-24",246.35,246.37,244.03,245.6,{"symbol":7,"time":881,"open":882,"high":883,"low":884,"close":885},"2025-12-23",245.98,246.25,244.12,244.96,{"symbol":7,"time":887,"open":888,"high":889,"low":890,"close":891},"2025-12-22",245.92,246.46,244.22,245.3,{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-19",243.58,245.5,242.86,244.33,{"symbol":7,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-12-18",243.73,246.34,243.44,244.31,{"symbol":7,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-12-17",241.6,244.53,241.05,241.42,{"symbol":7,"time":911,"open":846,"high":912,"low":913,"close":914},"2025-12-16",244.75,240.1,243.66,{"symbol":7,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-12-15",247.61,247.94,242.92,244.49,{"symbol":7,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-12-12",246.57,247.52,244.08,244.83,{"symbol":7,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-12-11",244.64,247.88,244.5,247.39,{"symbol":7,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-12-10",243.23,246.97,242.1,245.88,{"symbol":7,"time":940,"open":941,"high":866,"low":942,"close":943},"2025-12-09",242.81,242.45,244.13,{"symbol":7,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-12-08",245.32,245.77,242.63,242.98,{"symbol":7,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-12-05",246.82,250.29,246.51,247.26,{"symbol":7,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-12-04",248.6,248.86,244.91,245.47,{"symbol":7,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-12-03",241.08,244.21,240.39,243.82,{"symbol":7,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-02",241.34,243.02,240.94,241.72,{"symbol":7,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-01",241.55,244.1,241.16,242.08,{"symbol":7,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-11-28",240.34,242.75,239.95,241.75,{"symbol":7,"time":987,"open":988,"high":972,"low":989,"close":990},"2025-11-26",238.6,237.69,240.02,{"symbol":7,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-11-25",235.72,238.54,234.08,237.86,{"symbol":7,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-11-24",239.33,239.56,237.13,238.29,{"symbol":7,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-11-21",237.5,238.9,234.75,236.7,{"symbol":7,"time":1010,"open":1011,"high":1012,"low":1013,"close":754},"2025-11-20",240.66,241.1,233.51,{"symbol":7,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-11-19",239.59,240.05,236.64,237.97,{"symbol":7,"time":1021,"open":1022,"high":843,"low":1023,"close":1024},"2025-11-18",238.55,236.31,237.99,{"symbol":7,"time":1026,"open":1027,"high":941,"low":1028,"close":1006},"2025-11-17",242.65,237.25,{"symbol":7,"time":1030,"open":1031,"high":955,"low":1032,"close":1033},"2025-11-14",243.63,243.08,245.03,{"symbol":7,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-11-13",253.4,254.63,251.81,251.86,{"symbol":7,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-12",253.18,255.2,252.29,253.34,{"symbol":7,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-11-11",252.11,254.61,251.27,254.38,{"symbol":7,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-10",251.53,251.83,249.44,251.76,{"symbol":7,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-07",250.21,251.97,249.02,251.96,{"symbol":7,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-11-06",257.85,258.5,250.99,253.88,{"symbol":7,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-11-05",259.46,264.1,259.23,261.06,{"symbol":7,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-11-04",258.68,260.36,258.32,259.64,{"symbol":7,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-11-03",264.02,265.88,261.85,263.96,{"symbol":7,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-10-31",259.04,260.97,258.14,260.01,{"symbol":7,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-10-30",259.06,263.27,258.88,259.19,{"symbol":7,"time":1101,"open":1102,"high":1103,"low":1104,"close":1081},"2025-10-29",264.62,264.73,258.93,{"symbol":7,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-10-28",271.91,273.4,270.04,270.06,{"symbol":7,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-10-27",272.5,274.15,271.21,272.16,{"symbol":7,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-10-24",276.53,276.54,268.9,269.55,{"symbol":7,"time":1124,"open":1125,"high":1126,"low":1125,"close":1127},"2025-10-23",269.92,281.37,278.53,{"symbol":7,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-10-22",277.08,278.85,273.95,276.22,{"symbol":7,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-10-21",276.59,280.81,276.04,280.46,{"symbol":7,"time":1141,"open":1142,"high":1143,"low":1142,"close":1144},"2025-10-20",274.94,279.38,277.91,{"symbol":7,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-10-17",267.94,273.02,267.61,272.9,{"symbol":7,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-10-16",274.08,276.26,268.86,269.74,{"symbol":7,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-10-15",271.5,272.94,269.26,271.64,{"symbol":7,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-14",265.94,271.61,264.54,270.52,{"symbol":7,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-10-13",267.39,269.84,265.66,269.82,{"symbol":7,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-10",275.86,276.13,265.48,265.53,{"symbol":7,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-10-09",275.59,276.83,274.14,275.79,{"symbol":7,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-08",275.76,277.5,274.83,277.15,{"symbol":7,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-10-07",275,275.58,273.59,273.82,{"symbol":7,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-06",271.71,274.4,269.77,274.28,{"symbol":7,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-03",269.93,271.16,268.09,270.53,{"symbol":7,"time":1212,"open":1213,"high":1214,"low":1215,"close":1107},"2025-10-02",272.09,273.84,270.8,{"symbol":7,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-01",265.84,270.51,265.8,269.99,{"symbol":7,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-09-30",266.74,268.29,265.83,267.21,{"symbol":7,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-09-29",262.92,265.65,262.54,263.82,{"symbol":7,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-26",262.1,264.5,261.01,264.08,{"symbol":7,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-25",261.51,263.87,260.92,262.51,{"symbol":7,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-09-24",271.76,272.24,267.56,268.85,{"symbol":7,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-23",267.24,268.38,265.14,265.27,{"symbol":7,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-22",263.83,265.69,263.4,265.38,{"symbol":7,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-19",269.25,269.68,266.81,266.91,{"symbol":7,"time":1271,"open":1272,"high":1273,"low":1274,"close":1156},"2025-09-18",268.2,271.42,266.49,{"symbol":7,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-17",259.59,261.52,256.41,261.42,{"symbol":7,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-16",251.51,254.5,248.32,253.6,{"symbol":7,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-15",251.17,253.25,249.14,252.42,{"symbol":7,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-12",258.17,259.03,256.91,257.16,{"symbol":7,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-11",259.16,259.44,256.68,258.19,{"symbol":7,"time":1306,"open":1307,"high":1307,"low":1308,"close":1309},"2025-09-10",270.3,259.83,260.51,{"symbol":7,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-09-09",270.05,271.73,269.62,271.48,{"symbol":7,"time":1317,"open":1318,"high":1319,"low":1318,"close":1320},"2025-09-08",268.72,272.02,270.33,{"symbol":7,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-05",271.67,272.26,267.29,269,{"symbol":7,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-04",272.88,273.12,270.81,271.99,{"symbol":7,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-03",268.81,270.99,267.89,270.94,{"symbol":7,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-09-02",266.83,268.6,264.18,266.2,{"symbol":7,"time":1346,"open":1324,"high":1347,"low":1348,"close":1116},"2025-08-29",272.67,270.21,{"symbol":7,"time":1350,"open":1351,"high":1184,"low":1352,"close":1353},"2025-08-28",275.74,275.15,275.4,{"symbol":7,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-08-27",270.47,275.44,270.13,275.11,{"symbol":7,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-26",271.51,272.31,269.45,269.86,{"symbol":7,"time":1367,"open":1368,"high":1369,"low":1370,"close":1370},"2025-08-25",273.17,273.71,270.26,{"symbol":7,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-22",269.48,272.51,268.32,271.11,{"symbol":7,"time":1378,"open":1379,"high":1273,"low":1380,"close":1381},"2025-08-21",270.37,268.12,269.21,{"symbol":7,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-20",273.13,273.46,270.31,272.53,{"symbol":7,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-19",277.74,278.52,273.63,274.23,{"symbol":7,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-18",275.88,276.78,275.49,276.72,{"symbol":7,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-15",278.49,279.53,276.56,277.85,{"symbol":7,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-08-14",278.48,279.85,278.1,278.91,{"symbol":7,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-08-13",278.02,281,277.02,278.82,{"symbol":7,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-08-12",273.75,276.2,268.66,275.89,{"symbol":7,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-08-11",288.88,290.5,286.71,287.24,{"symbol":7,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-08",291.44,293.02,289.62,292.12,{"symbol":7,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-07",299.21,299.48,292.21,295.46,{"symbol":7,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-06",288.37,292.08,287.92,291.78,{"symbol":7,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-08-05",286.05,287.1,283.93,285.19,{"symbol":7,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-04",284.21,284.38,281.92,283.79,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-01",282.08,284.84,281.03,283,{"symbol":7,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-07-31",290.39,290.72,285.6,286.7,{"symbol":7,"time":1473,"open":1474,"high":1475,"low":1476,"close":1427},"2025-07-30",287.75,291.61,287.12,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-29",285.86,288.62,285.84,287.54,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-07-28",285.27,285.7,282,282.38,{"symbol":7,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-25",285.81,288.46,285.43,288.03,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1499},"2025-07-24",288.29,290.56,286.16,{"symbol":7,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-07-23",292.92,294.44,286.74,290.63,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-22",306.69,307.66,303.5,306.29,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-21",306.39,308.55,305.12,307.27,{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-18",309.34,309.73,305.3,305.97,{"symbol":7,"time":1525,"open":1526,"high":1527,"low":1526,"close":1527},"2025-07-17",304.37,308.61,{"symbol":7,"time":1529,"open":1530,"high":1511,"low":1531,"close":1532},"2025-07-16",305.5,302.01,306.02,{"symbol":7,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-07-15",303.43,303.94,300.73,301.58,{"symbol":7,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-07-14",297.72,302.11,296.9,300.64,{"symbol":7,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-07-11",304.11,304.19,300.82,300.85,{"symbol":7,"time":1552,"open":1553,"high":1553,"low":1554,"close":1555},"2025-07-10",313.28,306.1,306.21,{"symbol":7,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-09",310.67,312.26,309.94,311.93,{"symbol":7,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-08",309.09,310.46,307.76,308.76,{"symbol":7,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-07-07",304.55,306.97,303.78,305.53,{"symbol":7,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-03",298.85,304.1,298.76,303.72,{"symbol":7,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-02",296.48,299.55,295.82,298.16,{"symbol":7,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-01",305.43,306.91,299.57,300.68,{"symbol":7,"time":1593,"open":1594,"high":1595,"low":1596,"close":1577},"2025-06-30",302.93,304.63,301.86,{"symbol":7,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-06-27",298.93,303.25,297.85,301.09,{"symbol":7,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-06-26",293.84,296.17,291.03,295.55,{"symbol":7,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-06-25",295.25,295.96,293,293.29,{"symbol":7,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-06-24",295.06,297.8,293.67,297.08,{"symbol":7,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-23",286.6,291.1,285.49,290.8,{"symbol":7,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-06-20",290.91,291.04,287.44,287.59,{"symbol":7,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-06-18",291.42,292.38,289.22,289.81,{"symbol":7,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-17",296.31,296.71,292.4,292.64,{"symbol":7,"time":1646,"open":1647,"high":1648,"low":1441,"close":1649},"2025-06-16",295.99,298.51,295.84,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-06-13",293.77,296.16,292.39,293.36,{"symbol":7,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-12",302.75,304.5,301.64,301.74,{"symbol":7,"time":1663,"open":1664,"high":1665,"low":1666,"close":1438},"2025-06-11",301.46,303.58,298.25,{"symbol":7,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-10",304.77,305.22,302.7,304.41,{"symbol":7,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-09",302.07,306.22,300.94,305.42,{"symbol":7,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-06",309.84,310.89,309.43,309.8,{"symbol":7,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-05",311.24,311.4,307.71,309.1,{"symbol":7,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-04",307.17,310.49,306.68,309.32,{"symbol":7,"time":1698,"open":1577,"high":1699,"low":1700,"close":1514},"2025-06-03",307.25,303.3,{"symbol":7,"time":1702,"open":1703,"high":1704,"low":1705,"close":1704},"2025-06-02",301.01,304.66,299.96,{"symbol":7,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-30",301.79,303.46,299.35,302.86,{"symbol":7,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-05-29",297.98,298.91,296.01,296.93,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-05-28",297.53,299.39,296.81,298.07,{"symbol":7,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-27",301.96,304.43,300.1,301.84,{"symbol":7,"time":1731,"open":1732,"high":1653,"low":1733,"close":1734},"2025-05-23",292.7,292.05,294.87,{"symbol":7,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-05-22",298.04,301.82,297.77,299.84,{"symbol":7,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-05-21",298.99,302.2,297.95,298.41,{"symbol":7,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-05-20",299.8,300.03,297.6,299.27,{"symbol":7,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-05-19",295.86,299.29,295.05,298.74,{"symbol":7,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-05-16",297.11,297.45,295.36,296.41,{"symbol":7,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-15",292.19,294.78,290.65,294.35,{"symbol":7,"time":1772,"open":1773,"high":1774,"low":1775,"close":1492},"2025-05-14",291.29,291.72,287.51,{"symbol":7,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-13",289.15,291.67,288.45,289.73,{"symbol":7,"time":1783,"open":1492,"high":1784,"low":1785,"close":1784},"2025-05-12",293.51,286.04,{"symbol":7,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-09",296.58,296.92,293.59,293.97,{"symbol":7,"time":1793,"open":1794,"high":1762,"low":1795,"close":1796},"2025-05-08",297.06,293.95,294.33,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":1608,"close":1801},"2025-05-07",297.76,299.19,297.33,{"symbol":7,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-06",298.57,300.11,296.76,297.68,{"symbol":7,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-05",300.83,303.4,300.41,302.63,{"symbol":7,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-02",300.46,302.68,299.14,301.72,{"symbol":7,"time":1821,"open":1822,"high":1822,"low":1823,"close":1824},"2025-05-01",295.59,288.44,288.93,{"symbol":7,"time":1826,"open":1827,"high":1828,"low":1829,"close":1767},"2025-04-30",286.51,292.28,285.79,{"symbol":7,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-04-29",289.63,293.19,289.19,292.55,{"symbol":7,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-04-28",284.72,286.57,282.75,285.35,{"symbol":7,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-04-25",276.4,279.45,274.35,277.95,{"symbol":7,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-04-24",270.15,274.63,269.9,273.55,{"symbol":7,"time":1855,"open":1392,"high":1856,"low":1370,"close":1315},"2025-04-23",277.98,{"symbol":7,"time":1858,"open":918,"high":1859,"low":1860,"close":1861},"2025-04-22",254.71,247.85,252.4,{"symbol":7,"time":1863,"open":1864,"high":1865,"low":917,"close":1866},"2025-04-21",255.19,255.61,250.54,{"symbol":7,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-04-17",259.43,259.73,256.29,257.4,{"symbol":7,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-16",261.81,264.81,258.75,260.48,{"symbol":7,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-04-15",261.41,263.64,261.14,261.96,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-14",260.15,263.05,257.35,259.53,{"symbol":7,"time":1892,"open":1049,"high":1893,"low":1894,"close":1895},"2025-04-11",260.77,252.94,259.15,{"symbol":7,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-04-10",258.05,259.8,251,258.49,{"symbol":7,"time":1903,"open":840,"high":1904,"low":1905,"close":1906},"2025-04-09",261.98,236.13,259.61,{"symbol":7,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-08",244.36,245.8,234.52,237.53,{"symbol":7,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-07",240.4,256.21,239.63,241.54,{"symbol":7,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-04",256.35,258.11,248.37,248.5,{"symbol":7,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-03",267.66,268.93,263.8,264.34,{"symbol":7,"time":1932,"open":1933,"high":1934,"low":1935,"close":1273},"2025-04-02",265.41,272.6,265.37,{"symbol":7,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-01",268.46,271.37,266.7,270.34,{"symbol":7,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-31",263.94,269.37,261.89,268.44,{"symbol":7,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-28",268.24,269.22,266.3,268,{"symbol":7,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-03-27",265.25,269.18,264.8,268.15,{"symbol":7,"time":1961,"open":1962,"high":1963,"low":1964,"close":1953},"2025-03-26",272.65,273.23,267.01,{"symbol":7,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-03-25",278.71,280.44,278.13,280.23,{"symbol":7,"time":1972,"open":1973,"high":1974,"low":1975,"close":1351},"2025-03-24",275.82,276.98,274.42,{"symbol":7,"time":1977,"open":1978,"high":1979,"low":1980,"close":1387},"2025-03-21",268.78,272.82,268.63,{"symbol":7,"time":1982,"open":1155,"high":1983,"low":1984,"close":1985},"2025-03-20",272.27,268.7,271.69,{"symbol":7,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-19",267.59,272.85,267.17,271.44,{"symbol":7,"time":1993,"open":1338,"high":1994,"low":1231,"close":1995},"2025-03-18",271.32,270.64,{"symbol":7,"time":1997,"open":1998,"high":1999,"low":2000,"close":1122},"2025-03-17",265.91,270.54,265.57,{"symbol":7,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-03-14",260.53,264.63,259.24,263.88,{"symbol":7,"time":2008,"open":2009,"high":2010,"low":2011,"close":1864},"2025-03-13",257.74,258.46,254.41,{"symbol":7,"time":2013,"open":1087,"high":2014,"low":2015,"close":2016},"2025-03-12",265.93,260.95,264.12,{"symbol":7,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-11",262.42,264.47,258.87,260.67,{"symbol":7,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-10",268.73,269.36,259.2,261.31,{"symbol":7,"time":2030,"open":2031,"high":1409,"low":2032,"close":2033},"2025-03-07",278.2,273.43,276.8,{"symbol":7,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-06",280.01,283.9,277.41,279.34,{"symbol":7,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-05",283.58,287.7,282.66,286.73,{"symbol":7,"time":2047,"open":1399,"high":2048,"low":2049,"close":2050},"2025-03-04",284.09,272.3,279.05,{"symbol":7,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-03-03",285.47,287.28,279.41,280.65,{"symbol":7,"time":2058,"open":2059,"high":2060,"low":2061,"close":1195},"2025-02-28",274.51,276.62,272.97,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-02-27",283.25,283.43,274.24,274.6,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-02-26",286.42,289.65,284.56,285.88,{"symbol":7,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-02-25",287.21,289.47,283.72,286.94,{"symbol":7,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-02-24",287.4,289.29,283.54,284.55,{"symbol":7,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-02-21",288.52,288.67,281.71,282.99,{"symbol":7,"time":2093,"open":2094,"high":2095,"low":2096,"close":1446},"2025-02-20",289.02,289.77,286.38,{"symbol":7,"time":2098,"open":2099,"high":2100,"low":1429,"close":2101},"2025-02-19",291.13,291.26,288.47,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":1629,"close":2106},"2025-02-18",292.75,292.82,292.68,{"symbol":7,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-14",291.88,292.03,289.92,290.69,{"symbol":7,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-13",291.27,293.7,289.89,293.69,{"symbol":7,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-02-12",287.86,292.3,286.92,290.97,{"symbol":7,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-11",284.42,289.53,284.36,288.87,{"symbol":7,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-10",279.04,281.38,278.89,280.74,{"symbol":7,"time":2138,"open":2139,"high":2037,"low":2140,"close":2141},"2025-02-07",283.31,279.2,279.64,{"symbol":7,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-06",280.47,283.86,280.03,283.23,{"symbol":7,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-05",281.02,283.41,280.58,283.19,{"symbol":7,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-04",275.23,278.14,275.12,278.11,{"symbol":7,"time":2161,"open":2162,"high":2163,"low":1984,"close":2164},"2025-02-03",272.06,274.37,272.56,{"symbol":7,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-01-31",278.76,280.33,276.01,276.06,{"symbol":7,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-01-30",276.5,280.53,276.15,279.36,{"symbol":7,"time":2178,"open":2179,"high":2180,"low":2181,"close":1184},"2025-01-29",278.65,279.14,275.53,{"symbol":7,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-28",269.94,274.97,268.05,273.79,{"symbol":7,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-27",273.04,276.1,272.12,275.6,{"symbol":7,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-01-24",275.25,277.36,274.89,276.29,{"symbol":7,"time":2201,"open":1273,"high":2202,"low":2203,"close":2204},"2025-01-23",275.38,270.48,275.37,{"symbol":7,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-01-22",274.74,275.1,272.28,273,{"symbol":7,"time":2212,"open":2213,"high":2214,"low":2215,"close":2214},"2025-01-21",267.08,269.29,265.82,{"symbol":7,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-01-17",263.3,264.71,262.45,262.83,{"symbol":7,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-16",262.16,262.87,260.94,261.58,{"symbol":7,"time":2229,"open":2230,"high":1904,"low":2231,"close":2232},"2025-01-15",260.61,259.87,261.79,{"symbol":7,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-14",253.63,254.77,252.53,253.5,{"symbol":7,"time":2240,"open":930,"high":2241,"low":2242,"close":2243},"2025-01-13",249.66,247.42,249.53,{"symbol":7,"time":2245,"open":1290,"high":2246,"low":2247,"close":1054},"2025-01-10",253.82,250.11,{"symbol":7,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-08",250.97,253.85,250.58,253.49,{"symbol":7,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-07",253.43,253.45,248.69,249.51,{"symbol":7,"time":2261,"open":2262,"high":813,"low":2263,"close":2264},"2025-01-06",245.2,244.41,247.05,{"symbol":7,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-03",241.99,243.64,240.69,241.4,{"symbol":7,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-02",245.34,246.23,241.9,243.12,{"symbol":7,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-12-31",248.83,250.3,245.91,246.21,{"symbol":7,"time":2284,"open":2285,"high":2286,"low":946,"close":2279},"2024-12-30",246.88,250.16,{"symbol":7,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-12-27",249.96,250.48,248.19,250.15,{"symbol":7,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-12-26",253.01,254.54,252.22,253.51,{"symbol":7,"time":2300,"open":2301,"high":2302,"low":1923,"close":2303},"2024-12-24",248.47,254.09,253.64,{"symbol":7,"time":2305,"open":923,"high":2259,"low":2306,"close":959},"2024-12-23",244.72,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-20",243.79,250.28,243.19,247.9,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-12-19",247.43,248.17,244.92,245.69,{"symbol":7,"time":2320,"open":2321,"high":2238,"low":2322,"close":2323},"2024-12-18",252.62,244.37,244.45,{"symbol":7,"time":2325,"open":2326,"high":2327,"low":2328,"close":2250},"2024-12-17",252.04,252.23,250.52,{"symbol":7,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-12-16",252.61,253.99,252,252.96,{"symbol":7,"time":2336,"open":2337,"high":2338,"low":1054,"close":2339},"2024-12-13",253.17,253.95,253.3,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":2344,"close":2235},"2024-12-12",251.03,254.7,250.62,{"symbol":7,"time":2346,"open":2347,"high":2348,"low":2349,"close":2243},"2024-12-11",246.41,250.98,246.28,{"symbol":7,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-12-10",253.58,254.36,251.3,251.33,{"symbol":7,"time":2357,"open":2358,"high":2359,"low":1039,"close":2360},"2024-12-09",254.2,254.83,252.54,{"symbol":7,"time":2362,"open":1049,"high":2363,"low":2364,"close":2365},"2024-12-06",256.13,253.73,254.14,{"symbol":7,"time":2367,"open":2368,"high":2363,"low":2246,"close":2369},"2024-12-05",255.29,255.54,{"symbol":7,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-12-04",249.59,254.72,248.7,253.61,{"symbol":7,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-12-03",242.31,245.02,242,243.9,{"symbol":7,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-12-02",239.72,242.24,238.23,241.59,{"symbol":7,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-11-29",234.38,237.93,234.06,237.6,{"symbol":7,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-11-27",232.46,233.23,231.55,232.02,{"symbol":7,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-11-26",234.41,235.14,233.33,235.06,{"symbol":7,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-11-25",237.17,237.23,233.26,233.81,{"symbol":7,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-11-22",235.74,236.76,234.26,236.25,{"symbol":7,"time":2419,"open":836,"high":2420,"low":2410,"close":2421},"2024-11-21",236.65,236.03,{"symbol":7,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-11-20",234.11,235.03,231.29,235.02,{"symbol":7,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-19",229.99,233.69,229.72,233.2,{"symbol":7,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-11-18",229.7,231.57,229.26,231.3,{"symbol":7,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-11-15",228.9,229.37,227.52,228.31,{"symbol":7,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-14",232.13,234.24,231.28,231.4,{"symbol":7,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-11-13",231.6,232.78,228.43,230,{"symbol":7,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-12",235.89,236.62,233.14,234.47,{"symbol":7,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-11",237.4,237.57,234.62,235.86,{"symbol":7,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-08",239.14,239.23,236.74,237.56,{"symbol":7,"time":2477,"open":2474,"high":2478,"low":2479,"close":824},"2024-11-07",240.37,236.69,{"symbol":7,"time":2481,"open":2482,"high":2483,"low":2484,"close":2439},"2024-11-06",229.88,231.63,228.26,{"symbol":7,"time":2486,"open":995,"high":2487,"low":2488,"close":2489},"2024-11-05",236.2,234.02,235.9,{"symbol":7,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-04",233.04,233.45,231.68,232.83,{"symbol":7,"time":2497,"open":2498,"high":745,"low":2499,"close":2499},"2024-11-01",234.8,233.11,{"symbol":7,"time":2501,"open":2502,"high":2502,"low":2503,"close":2504},"2024-10-31",235.95,231.45,233.64,{"symbol":7,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-10-30",238.7,240.56,237.19,237.35,{"symbol":7,"time":2512,"open":2513,"high":2514,"low":2515,"close":2378},"2024-10-29",240.5,243.01,240,{"symbol":7,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-10-28",240.82,240.99,239.73,240.28,{"symbol":7,"time":2523,"open":2524,"high":2525,"low":2526,"close":989},"2024-10-25",238.89,240.08,237.45,{"symbol":7,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-10-24",237.2,238.48,236.32,238.3,{"symbol":7,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-23",235.12,236.81,234.09,234.59,{"symbol":7,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-22",236.41,237.72,231.09,232.32,{"symbol":7,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-10-21",229.87,230.84,228.12,229.48,{"symbol":7,"time":2552,"open":2436,"high":2454,"low":2553,"close":2554},"2024-10-18",229.39,230.44,{"symbol":7,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-17",229.71,229.97,227.68,228.84,{"symbol":7,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-16",230.08,230.25,228.49,229.44,{"symbol":7,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-15",231.66,231.86,227.83,229.52,{"symbol":7,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-14",230.27,232.23,230.18,231.8,{"symbol":7,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-11",226.18,228.63,225.67,228.15,{"symbol":7,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-10",224.89,225.5,223.7,224.77,{"symbol":7,"time":2592,"open":2593,"high":2594,"low":2595,"close":2442},"2024-10-09",225.58,228.91,225.54,{"symbol":7,"time":2597,"open":2598,"high":2599,"low":2600,"close":770},"2024-10-08",223.76,226.79,223.26,{"symbol":7,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-07",220.41,220.69,217.52,218.13,{"symbol":7,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-10-04",220.31,221.04,219.47,220.88,{"symbol":7,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-03",221.53,221.84,219.86,220.47,{"symbol":7,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-10-02",223.59,225.57,222.33,224.63,{"symbol":7,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-01",230.63,230.67,224.74,225.81,{"symbol":7,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-09-30",229.6,229.89,227.28,229.1,{"symbol":7,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-09-27",228.64,229.68,227.73,228,{"symbol":7,"time":2644,"open":2645,"high":2645,"low":2646,"close":2647},"2024-09-26",229.64,226.66,228.11,{"symbol":7,"time":2649,"open":2650,"high":2651,"low":2652,"close":2652},"2024-09-25",224.96,225.92,223.29,{"symbol":7,"time":2654,"open":2655,"high":2656,"low":2484,"close":2657},"2024-09-24",229.92,231.13,230.93,{"symbol":7,"time":2659,"open":2660,"high":2661,"low":2662,"close":2554},"2024-09-23",230.47,230.85,229.77,{"symbol":7,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-09-20",229.18,229.28,227.01,228.81,{"symbol":7,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-09-19",229.14,230.19,228.27,228.97,{"symbol":7,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-18",222.46,224.05,221.15,221.88,{"symbol":7,"time":2682,"open":2600,"high":2683,"low":2684,"close":2685},"2024-09-17",223.51,221.34,222.06,{"symbol":7,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-09-16",223.52,223.9,222.3,223.6,{"symbol":7,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-13",221.2,222.65,220.73,221.28,{"symbol":7,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-12",218.46,221.18,217.88,221.01,{"symbol":7,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-11",214.82,217.93,212.11,217.62,{"symbol":7,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-10",213.4,214.56,210.81,213.92,{"symbol":7,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-09",212.08,214.54,211.66,213.98,{"symbol":7,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-06",214.31,214.81,210.38,211.33,{"symbol":7,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-05",212.51,214.19,211.92,212.6,{"symbol":7,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-04",213.74,216.22,213.41,215.43,{"symbol":7,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-03",220.34,220.53,215.52,216.49,{"symbol":7,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-08-30",218.85,219.85,217.59,219.71,{"symbol":7,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-08-29",219.45,221.24,218.25,218.78,{"symbol":7,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-28",218.63,219.04,216.59,216.93,{"symbol":7,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-08-27",216.55,218.66,216.38,217.83,{"symbol":7,"time":2771,"open":2772,"high":2773,"low":2774,"close":2774},"2024-08-26",217.41,217.79,215.86,{"symbol":7,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-23",218.03,220.13,217.46,219.15,{"symbol":7,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-22",219.68,220.1,217.15,217.25,{"symbol":7,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-08-21",218.82,219.5,217.8,218.87,{"symbol":7,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-08-20",219.18,220.12,217.13,217.77,{"symbol":7,"time":2800,"open":2801,"high":2802,"low":2803,"close":2761},"2024-08-19",216.16,219.06,215.9,{"symbol":7,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-16",215.63,217.1,215.16,216.17,{"symbol":7,"time":2811,"open":2812,"high":2744,"low":2813,"close":2814},"2024-08-15",213.48,213.44,214.94,{"symbol":7,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-14",211.97,212.79,210.83,212.55,{"symbol":7,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-13",208.46,211.36,208.24,211.02,{"symbol":7,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-12",207.08,207.8,205.51,205.98,{"symbol":7,"time":2834,"open":2835,"high":2836,"low":2835,"close":2837},"2024-08-09",205.76,208.99,208.53,{"symbol":7,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-08-08",203.09,206.95,201.71,206.28,{"symbol":7,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-07",203.88,205.91,201.36,201.59,{"symbol":7,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-06",201.29,204.55,201.03,201.73,{"symbol":7,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-05",195.1,200.78,194.93,199.03,{"symbol":7,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-02",204.08,204.99,202.67,204.72,{"symbol":7,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-01",208.69,211.09,204.35,205.56,{"symbol":7,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-07-31",210.71,212.44,209.7,211.6,{"symbol":7,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-07-30",207.79,208.68,206.37,206.76,{"symbol":7,"time":2887,"open":2888,"high":2889,"low":2870,"close":2890},"2024-07-29",211.27,211.85,209.2,{"symbol":7,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-07-26",211.71,214.05,210.91,213.45,{"symbol":7,"time":2898,"open":2899,"high":2900,"low":2901,"close":2714},"2024-07-25",210.28,213.77,208.9,{"symbol":7,"time":2903,"open":2889,"high":2904,"low":2905,"close":2906},"2024-07-24",212.33,208.97,209.4,{"symbol":7,"time":2908,"open":2909,"high":2814,"low":2910,"close":2911},"2024-07-23",212.56,211,214.76,{"symbol":7,"time":2913,"open":2914,"high":2915,"low":739,"close":2916},"2024-07-22",199.23,201.3,200.47,{"symbol":7,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-19",196.76,198.62,196.66,197.21,{"symbol":7,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-07-18",200.63,200.77,196.14,197.23,{"symbol":7,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-07-17",201.51,202.16,199.17,200.01,{"symbol":7,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-16",204.49,204.91,203.5,204.87,{"symbol":7,"time":2942,"open":654,"high":2943,"low":2944,"close":706},"2024-07-15",205.71,203.25,{"symbol":7,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-07-12",202.88,206.34,202.47,205.11,{"symbol":7,"time":2952,"open":2953,"high":2954,"low":2955,"close":2855},"2024-07-11",203.77,204.14,201.37,{"symbol":7,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-10",201.27,202.42,200.59,202.29,{"symbol":7,"time":2963,"open":691,"high":691,"low":2964,"close":2965},"2024-07-09",199.59,200.28,{"symbol":7,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-08",205.65,205.73,202.46,202.79,{"symbol":7,"time":2973,"open":2943,"high":2974,"low":2975,"close":2976},"2024-07-05",206.08,203.73,205.94,{"symbol":7,"time":2978,"open":2979,"high":2944,"low":2980,"close":2981},"2024-07-03",201.16,201.11,203.02,{"symbol":7,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-02",197.68,199.33,197.55,198.58,{"symbol":7,"time":2989,"open":2990,"high":2991,"low":2987,"close":2992},"2024-07-01",200.54,200.84,199.42,{"symbol":7,"time":2994,"open":2995,"high":2996,"low":2997,"close":2842},"2024-06-28",201.76,204.33,200.89,{"symbol":7,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-27",199.67,201.45,199.61,200.75,{"symbol":7,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-26",197.33,199.34,197.04,198.59,{"symbol":7,"time":3011,"open":3012,"high":579,"low":3013,"close":3014},"2024-06-25",193.01,192.41,195.74,{"symbol":7,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-06-24",192.14,193.33,191.59,191.69,{"symbol":7,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-06-21",192.88,194.3,192.01,194.16,{"symbol":7,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-06-20",190.49,193.44,190.21,191.47,{"symbol":7,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-06-18",188.8,189.82,188.45,188.62,{"symbol":7,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-06-17",188.71,190.41,188.17,190.02,{"symbol":7,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-14",188.16,188.69,186.5,187.82,{"symbol":7,"time":3052,"open":2858,"high":3053,"low":574,"close":3054},"2024-06-13",195.52,192.42,{"symbol":7,"time":3056,"open":3057,"high":3058,"low":641,"close":3059},"2024-06-12",195.17,197.43,197.2,{"symbol":7,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-06-11",187.19,189.55,186.4,188.74,{"symbol":7,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-10",188.83,190.52,188.76,190.24,{"symbol":7,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-07",191.73,192.33,190.91,191.1,{"symbol":7,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-06",194.31,194.47,192.7,193.04,{"symbol":7,"time":3085,"open":3086,"high":3087,"low":3088,"close":580},"2024-06-05",186.17,188.78,185.37,{"symbol":7,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-06-04",184,184.99,183.23,184.22,{"symbol":7,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-06-03",183.9,184.4,181.84,184.24,{"symbol":7,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-05-31",181.98,182.65,179.43,182.44,{"symbol":7,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-30",185.25,185.53,179.76,180.25,{"symbol":7,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-05-29",189.96,191.14,189.74,190.37,{"symbol":7,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-05-28",193.91,194.04,191.67,192.52,{"symbol":7,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-24",194.62,195.64,193.26,195.38,{"symbol":7,"time":3132,"open":3133,"high":3134,"low":256,"close":3135},"2024-05-23",196.75,196.99,195.02,{"symbol":7,"time":3137,"open":3138,"high":3139,"low":586,"close":3121},"2024-05-22",194,195.08,{"symbol":7,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-05-21",195.19,195.81,194.59,194.72,{"symbol":7,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-05-20",194.14,195.75,193.85,195.3,{"symbol":7,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-05-17",191.12,193.09,190.8,192.8,{"symbol":7,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-05-16",192.55,192.91,190.64,190.67,{"symbol":7,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-05-15",189.98,192.45,189.84,192.44,{"symbol":7,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-14",189.15,189.93,188.53,189.7,{"symbol":7,"time":3177,"open":3076,"high":3178,"low":3179,"close":3115},"2024-05-13",191.2,189.71,{"symbol":7,"time":3181,"open":3175,"high":3182,"low":3183,"close":3184},"2024-05-10",190.69,189.41,190.05,{"symbol":7,"time":3186,"open":3042,"high":3187,"low":3188,"close":3189},"2024-05-09",192.03,190.18,191.99,{"symbol":7,"time":3191,"open":3192,"high":3118,"low":3193,"close":3194},"2024-05-08",188.89,188.64,190.31,{"symbol":7,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-07",187.04,188.31,186.65,187.54,{"symbol":7,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-06",183.99,185.47,183.72,185.41,{"symbol":7,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-03",183.61,184.26,182.83,183.45,{"symbol":7,"time":3214,"open":3215,"high":3216,"low":287,"close":3217},"2024-05-02",181.49,181.64,180.64,{"symbol":7,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-01",181.7,183.43,179.15,180.07,{"symbol":7,"time":3225,"open":3104,"high":3226,"low":3227,"close":3228},"2024-04-30",183.46,180.92,181.21,{"symbol":7,"time":3230,"open":235,"high":3231,"low":3232,"close":3233},"2024-04-29",184.85,183.07,183.77,{"symbol":7,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-04-26",185.69,186.87,185.58,186.18,{"symbol":7,"time":3241,"open":3242,"high":3243,"low":299,"close":3244},"2024-04-25",181.37,185.27,185.09,{"symbol":7,"time":3246,"open":3174,"high":3247,"low":3248,"close":3249},"2024-04-24",189.27,186.61,188.07,{"symbol":7,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-23",184.83,188.25,184.82,188.01,{"symbol":7,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-04-22",176.59,178.99,176.14,178.18,{"symbol":7,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-04-19",178.21,178.63,175.08,175.77,{"symbol":7,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-04-18",179.91,180.83,178.08,178.64,{"symbol":7,"time":3275,"open":3276,"high":3276,"low":3277,"close":3278},"2024-04-17",181.76,179.23,179.94,{"symbol":7,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-16",181.5,182.34,180.13,180.56,{"symbol":7,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-15",184.17,184.45,180.2,180.23,{"symbol":7,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-12",181.59,182.75,180.57,180.78,{"symbol":7,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-11",183.98,185.97,181.99,185.67,{"symbol":7,"time":3304,"open":3305,"high":3306,"low":3307,"close":3094},"2024-04-10",184.88,185.83,183.5,{"symbol":7,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-09",189.8,190.13,186.71,187.89,{"symbol":7,"time":3315,"open":3316,"high":3317,"low":3019,"close":563},"2024-04-08",192.78,193.46,{"symbol":7,"time":3319,"open":3320,"high":643,"low":3321,"close":3322},"2024-04-05",191.41,190.95,191.82,{"symbol":7,"time":3324,"open":3325,"high":3326,"low":3327,"close":3327},"2024-04-04",193.22,194.02,191.03,{"symbol":7,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-03",190.96,193.58,190.87,193.24,{"symbol":7,"time":3335,"open":3075,"high":3160,"low":574,"close":3336},"2024-04-02",192.12,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3130,"close":3341},"2024-04-01",196.37,197.02,196.03,{"symbol":7,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-03-28",195.49,196.3,194.5,195.03,{"symbol":7,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-03-27",199.2,199.29,196.28,197.09,{"symbol":7,"time":3355,"open":2984,"high":3356,"low":3357,"close":2921},"2024-03-26",198.56,196.58,{"symbol":7,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-03-25",195.15,196.24,194.78,195.28,{"symbol":7,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-22",194.52,195.95,193.72,195.35,{"symbol":7,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-03-21",192.4,196.61,192.07,194.81,{"symbol":7,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-03-20",188.77,190.54,188.05,190.38,{"symbol":7,"time":3383,"open":3384,"high":580,"low":3385,"close":3041},"2024-03-19",187.68,187.1,{"symbol":7,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-18",188.6,189.04,186.57,186.77,{"symbol":7,"time":3393,"open":3394,"high":3395,"low":426,"close":3198},"2024-03-15",188.72,188.85,{"symbol":7,"time":3397,"open":3398,"high":3124,"low":3399,"close":3400},"2024-03-14",191.96,189.5,190.45,{"symbol":7,"time":3402,"open":3023,"high":3403,"low":3404,"close":3405},"2024-03-13",193.03,191.35,192.51,{"symbol":7,"time":3407,"open":3408,"high":3409,"low":3163,"close":3410},"2024-03-12",191.3,193.93,193.83,{"symbol":7,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-11",188.52,190.1,188.37,189.83,{"symbol":7,"time":3418,"open":3419,"high":3420,"low":572,"close":3421},"2024-03-08",194.25,194.82,192.99,{"symbol":7,"time":3423,"open":567,"high":3424,"low":3425,"close":3426},"2024-03-07",195.99,193.12,195.57,{"symbol":7,"time":3428,"open":3429,"high":3430,"low":3115,"close":232},"2024-03-06",190.2,191.78,{"symbol":7,"time":3432,"open":3433,"high":258,"low":3434,"close":3435},"2024-03-05",191.23,186.59,187.46,{"symbol":7,"time":3437,"open":3438,"high":3439,"low":3440,"close":253},"2024-03-04",189.36,191.33,189.18,{"symbol":7,"time":3442,"open":3443,"high":3444,"low":544,"close":3174},"2024-03-01",187.03,188.57,{"symbol":7,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-02-29",187.34,188.2,186.13,187.87,{"symbol":7,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-02-28",186.99,187.09,186.09,186.67,{"symbol":7,"time":3458,"open":3459,"high":3416,"low":3380,"close":3460},"2024-02-27",188.44,189.17,{"symbol":7,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-02-26",187.84,188.14,187.29,187.51,{"symbol":7,"time":3468,"open":3307,"high":3469,"low":3470,"close":3094},"2024-02-23",184.46,183.18,{"symbol":7,"time":3472,"open":3473,"high":3220,"low":3474,"close":3475},"2024-02-22",180.33,180.21,181.69,{"symbol":7,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-02-21",175.36,176.05,174.88,175.92,{"symbol":7,"time":3483,"open":394,"high":3484,"low":3485,"close":3486},"2024-02-20",177.62,175.71,176.6,{"symbol":7,"time":3488,"open":3489,"high":420,"low":3490,"close":3491},"2024-02-16",176.62,175.96,176.91,{"symbol":7,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-15",177.26,177.63,176.37,177.6,{"symbol":7,"time":3499,"open":3500,"high":3501,"low":399,"close":3502},"2024-02-14",175.87,177.51,177.47,{"symbol":7,"time":3504,"open":395,"high":3505,"low":3506,"close":3507},"2024-02-13",174.6,173.09,173.98,{"symbol":7,"time":3509,"open":301,"high":3271,"low":3510,"close":3511},"2024-02-12",179.09,179.39,{"symbol":7,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-09",181.66,181.94,180.85,181.55,{"symbol":7,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-02-08",180.5,181.18,180.26,181.16,{"symbol":7,"time":3525,"open":3223,"high":3526,"low":3278,"close":3521},"2024-02-07",181.57,{"symbol":7,"time":3528,"open":30,"high":3105,"low":3529,"close":3530},"2024-02-06",178.05,178.79,{"symbol":7,"time":3532,"open":295,"high":3533,"low":3534,"close":537},"2024-02-05",177.49,175.84,{"symbol":7,"time":3536,"open":3537,"high":3538,"low":393,"close":422},"2024-02-02",176.5,177.55,{"symbol":7,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-02-01",175.11,177.32,174.95,177.22,{"symbol":7,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-01-31",175.64,176.08,173.05,173.1,{"symbol":7,"time":3552,"open":3553,"high":3486,"low":3554,"close":3555},"2024-01-30",176.4,175.25,175.73,{"symbol":7,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-01-29",174.16,176.45,173.94,176.34,{"symbol":7,"time":3563,"open":3564,"high":3565,"low":3549,"close":3566},"2024-01-26",173.31,174.12,173.68,{"symbol":7,"time":3568,"open":289,"high":3569,"low":3570,"close":396},"2024-01-25",175.97,172.33,{"symbol":7,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-01-24",174.55,176.39,173.26,174.61,{"symbol":7,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-01-23",161.19,163.39,161.07,163.38,{"symbol":7,"time":3584,"open":3585,"high":3586,"low":328,"close":3587},"2024-01-22",162.88,163.73,163.21,{"symbol":7,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-01-19",161.18,163.72,161.13,163.45,{"symbol":7,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-01-18",159.01,160.53,158.94,160.43,{"symbol":7,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-17",156.82,157.91,155.82,157.78,{"symbol":7,"time":3607,"open":3608,"high":3609,"low":3610,"close":3602},"2024-01-16",156.78,157.45,156.28,{"symbol":7,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-12",157.98,158.93,157.67,158.54,{"symbol":7,"time":3618,"open":3619,"high":71,"low":3620,"close":3621},"2024-01-11",156.65,154.96,156.51,{"symbol":7,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-01-10",154.84,156.26,154.24,155.84,{"symbol":7,"time":3629,"open":3630,"high":3631,"low":3630,"close":3632},"2024-01-09",151.16,152.45,152.15,{"symbol":7,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-08",151.43,152.69,151.36,152.56,{"symbol":7,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-05",149.47,151.09,149.45,149.85,{"symbol":7,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-04",149.54,149.75,148.38,148.52,{"symbol":7,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-03",150,150.47,149.43,149.79,{"symbol":7,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-02",151.17,151.28,149.73,150.21,{"symbol":7,"time":3664,"open":3665,"high":3666,"low":3665,"close":3667},"2023-12-29",154,155.06,154.59,{"symbol":7,"time":3669,"open":3670,"high":3671,"low":59,"close":59},"2023-12-28",155.14,155.56,{"symbol":7,"time":3673,"open":3674,"high":63,"low":3675,"close":3676},"2023-12-27",154.86,154.82,155.9,{"symbol":7,"time":3678,"open":3679,"high":3680,"low":3679,"close":3681},"2023-12-26",152.52,153.44,153.18,{"symbol":7,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-12-22",152.03,152.89,151.87,152.7,{"symbol":7,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-12-21",151.32,152.21,150.84,152.18,{"symbol":7,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-12-20",153.45,153.66,150.88,151.14,{"symbol":7,"time":3701,"open":3702,"high":3703,"low":3704,"close":3702},"2023-12-19",155.08,155.51,151,{"symbol":7,"time":3706,"open":3707,"high":3708,"low":3709,"close":150},"2023-12-18",154.48,155.13,153.65,{"symbol":7,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-12-15",154.4,154.77,153.2,153.5,{"symbol":7,"time":3717,"open":3718,"high":3719,"low":3708,"close":3720},"2023-12-14",156.68,157.15,156.01,{"symbol":7,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-12-13",158.48,159.84,157.44,159.77,{"symbol":7,"time":3728,"open":3729,"high":3730,"low":3729,"close":3731},"2023-12-12",157.79,159.18,158.26,{"symbol":7,"time":3733,"open":3621,"high":3730,"low":3621,"close":3734},"2023-12-11",159.13,{"symbol":7,"time":3736,"open":66,"high":3737,"low":3738,"close":3739},"2023-12-08",160.23,158.24,160.16,{"symbol":7,"time":3741,"open":112,"high":3742,"low":3743,"close":3744},"2023-12-07",159.47,158.29,159.34,{"symbol":7,"time":3746,"open":3747,"high":3748,"low":148,"close":3749},"2023-12-06",159.83,159.94,158.1,{"symbol":7,"time":3751,"open":108,"high":3752,"low":3731,"close":3753},"2023-12-05",159.44,159.36,{"symbol":7,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-04",158.77,159.5,157.9,159.27,{"symbol":7,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-01",158.39,160.35,158.15,160.09,{"symbol":7,"time":3767,"open":138,"high":3768,"low":3769,"close":3770},"2023-11-30",159.37,157.97,159.12,{"symbol":7,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-29",158.28,159.08,158.05,158.63,{"symbol":7,"time":3778,"open":3779,"high":3780,"low":154,"close":3781},"2023-11-28",155.5,156.72,156.3,{"symbol":7,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-11-27",154.56,155.31,154.44,154.94,{"symbol":7,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-24",154.27,154.53,153.9,154.19,{"symbol":7,"time":3795,"open":3796,"high":3707,"low":3797,"close":3798},"2023-11-22",154.31,153.01,153.16,{"symbol":7,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-21",153.1,153.56,152.23,152.5,{"symbol":7,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-20",152.54,153.48,152.48,153.3,{"symbol":7,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-17",149.3,150.09,148.94,149.95,{"symbol":7,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-16",148.68,149.66,148.1,148.59,{"symbol":7,"time":3824,"open":3825,"high":3826,"low":3827,"close":3650},"2023-11-15",148.16,149.14,147.6,{"symbol":7,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-11-14",148.09,148.25,146.99,147.66,{"symbol":7,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-13",143.9,145.1,143.72,145.03,{"symbol":7,"time":3841,"open":3842,"high":3843,"low":3844,"close":3837},"2023-11-10",143.31,145.15,143.01,{"symbol":7,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-09",143.05,144.32,142.39,142.45,{"symbol":7,"time":3852,"open":3853,"high":3854,"low":3853,"close":3855},"2023-11-08",141.71,142.64,142.17,{"symbol":7,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-07",140.09,141.47,139.76,140.66,{"symbol":7,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-06",138.44,138.79,137.77,138.55,{"symbol":7,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-11-03",138.74,139.44,138.14,138.98,{"symbol":7,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-11-02",138.87,139.18,137.98,138.58,{"symbol":7,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-11-01",134.24,136.09,134.18,136.08,{"symbol":7,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-10-31",133.84,134.42,133.46,134,{"symbol":7,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-30",132.77,134.09,132.33,133.65,{"symbol":7,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-27",132.57,132.96,131.03,131.39,{"symbol":7,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-26",131.95,132.43,130.63,131.22,{"symbol":7,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-25",132.49,132.89,130.68,130.71,{"symbol":7,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-24",132.97,133.82,132.59,133.67,{"symbol":7,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-23",131.15,132.83,130.08,132.2,{"symbol":7,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-20",132.67,132.99,130.65,130.7,{"symbol":7,"time":3935,"open":3889,"high":3936,"low":3937,"close":3938},"2023-10-19",135.8,133.14,133.38,{"symbol":7,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-18",128.23,129.12,127.3,127.61,{"symbol":7,"time":3946,"open":3947,"high":3902,"low":3948,"close":3949},"2023-10-17",128.8,128.43,130.49,{"symbol":7,"time":3951,"open":3952,"high":3953,"low":3954,"close":3933},"2023-10-16",129.3,130.87,128.98,{"symbol":7,"time":3956,"open":3933,"high":3957,"low":3958,"close":3959},"2023-10-13",130.8,127.8,128.79,{"symbol":7,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-12",132.54,133.18,131.27,131.66,{"symbol":7,"time":3967,"open":3968,"high":3900,"low":3969,"close":3970},"2023-10-11",131.7,131.47,132.39,{"symbol":7,"time":3972,"open":3902,"high":3973,"low":3974,"close":3975},"2023-10-10",131.77,130.57,131.2,{"symbol":7,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-10-09",129,129.94,128.41,129.91,{"symbol":7,"time":3983,"open":3984,"high":3969,"low":3985,"close":3986},"2023-10-06",128.73,128.15,130.92,{"symbol":7,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-05",128.83,129.59,128.1,129.56,{"symbol":7,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-04",128.75,129.44,127.49,128.93,{"symbol":7,"time":4000,"open":4001,"high":3989,"low":4002,"close":4003},"2023-10-03",128.38,127.34,127.94,{"symbol":7,"time":4005,"open":4006,"high":3990,"low":4007,"close":4008},"2023-10-02",129.24,127.84,128.56,{"symbol":7,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-09-29",131.12,131.23,128.89,129.32,{"symbol":7,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-09-28",127.2,128.84,126.75,127.95,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-09-27",128.27,128.51,126.87,127.68,{"symbol":7,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-09-26",128.86,129.84,126.93,127.18,{"symbol":7,"time":4034,"open":3968,"high":4035,"low":3909,"close":3906},"2023-09-25",132.14,{"symbol":7,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-22",132.26,133.49,131.99,132.65,{"symbol":7,"time":4043,"open":4044,"high":3890,"low":4045,"close":4046},"2023-09-21",132.94,131.06,131.16,{"symbol":7,"time":4048,"open":4049,"high":4050,"low":4051,"close":4051},"2023-09-20",134.39,135.05,133.53,{"symbol":7,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-09-19",134.52,135.12,133.94,134.7,{"symbol":7,"time":4059,"open":3889,"high":4060,"low":3889,"close":4061},"2023-09-18",135.69,135.24,{"symbol":7,"time":4063,"open":4064,"high":4065,"low":4066,"close":4061},"2023-09-15",135.75,136.25,135.01,{"symbol":7,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-09-14",135.63,136.27,135.02,135.99,{"symbol":7,"time":4074,"open":4075,"high":4076,"low":4077,"close":4064},"2023-09-13",135.6,136.26,134.93,{"symbol":7,"time":4079,"open":4080,"high":4081,"low":4071,"close":4082},"2023-09-12",135.15,136.3,135.25,{"symbol":7,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-09-11",139.12,139.23,138.03,139.17,{"symbol":7,"time":4090,"open":4091,"high":4092,"low":4091,"close":4093},"2023-09-08",140.29,141.38,140.46,{"symbol":7,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-09-07",139.34,140.1,138.81,139.95,{"symbol":7,"time":4101,"open":4102,"high":4103,"low":4104,"close":3870},"2023-09-06",138.29,138.8,137.65,{"symbol":7,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-09-05",137.81,138.13,137.13,137.67,{"symbol":7,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-09-01",140.52,140.62,137.86,138.19,{"symbol":7,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-08-31",140.69,141.34,139.48,139.69,{"symbol":7,"time":4124,"open":4125,"high":4126,"low":4125,"close":4127},"2023-08-30",140.18,141.18,140.64,{"symbol":7,"time":4129,"open":4130,"high":4131,"low":4130,"close":4132},"2023-08-29",137.55,140.14,140.05,{"symbol":7,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-08-28",137.94,138.72,137.56,138.34,{"symbol":7,"time":4140,"open":4141,"high":3878,"low":4142,"close":4143},"2023-08-25",136.91,135.39,137.46,{"symbol":7,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-08-24",138.82,138.86,135.46,135.58,{"symbol":7,"time":4151,"open":4152,"high":4153,"low":4152,"close":4131},"2023-08-23",138.48,140.55,{"symbol":7,"time":4155,"open":4156,"high":3873,"low":4087,"close":4157},"2023-08-22",138.84,138.47,{"symbol":7,"time":4159,"open":3883,"high":4160,"low":4161,"close":4162},"2023-08-21",136.96,135.52,136.71,{"symbol":7,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-08-18",133.98,135.66,133.64,135.36,{"symbol":7,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-08-17",136.48,136.69,134.14,134.34,{"symbol":7,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-08-16",138.32,139.09,137.34,137.42,{"symbol":7,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-08-15",138.08,138.6,137.41,137.69,{"symbol":7,"time":4188,"open":3866,"high":4189,"low":4190,"close":4191},"2023-08-14",139,137.57,138.95,{"symbol":7,"time":4193,"open":4194,"high":4195,"low":4196,"close":4104},"2023-08-11",136.97,137.73,136.57,{"symbol":7,"time":4198,"open":4199,"high":4200,"low":4130,"close":4201},"2023-08-10",137.97,139.51,137.89,{"symbol":7,"time":4203,"open":4204,"high":4205,"low":4206,"close":4161},"2023-08-09",134.74,136.22,134.55,{"symbol":7,"time":4208,"open":4209,"high":4210,"low":3963,"close":4211},"2023-08-08",133.55,134.8,134.63,{"symbol":7,"time":4213,"open":4161,"high":4214,"low":4215,"close":3936},"2023-08-07",135.87,134.47,[4217,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4317,4322,4327,4332,4337,4341,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4414,4418,4423,4428,4432,4437,4442,4447,4452,4457,4462,4467,4471,4476,4481,4486,4490,4494,4499,4504,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4791,4796,4801,4806,4811,4816,4821,4826,4830,4835,4839,4844,4849,4854,4859,4864,4869,4873,4876,4881,4886,4890,4894,4897,4901,4905,4910,4913,4918,4923,4928,4933,4937,4942,4947,4951,4955,4959,4964,4969,4974,4978,4983,4987,4992,4997,5002,5007,5012,5016,5021,5026,5031,5036,5041,5046,5051,5056,5060,5064,5069,5072,5077,5082,5087,5092,5096,5098,5102,5107,5112,5116,5121,5125,5130,5135,5140,5143,5148,5153,5158,5163,5166,5171,5176,5181,5185,5190,5194,5199,5203,5208,5213,5218,5223,5228,5233,5238,5242,5246,5250,5255,5260,5265,5270,5275,5280,5285,5290,5295,5299,5304,5309,5314,5319,5323,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5377,5382,5387,5392,5397,5402,5407,5412,5417,5422,5426,5431,5436,5441,5446,5450,5454,5457,5462,5467,5472,5477,5482],{"symbol":4218,"time":8,"open":4219,"high":4220,"low":4221,"close":4222},"SPY",744.68,748.9,737.68,747.03,{"symbol":4218,"time":14,"open":4224,"high":4225,"low":4226,"close":4227},736.05,742.45,734.59,741.69,{"symbol":4218,"time":20,"open":4229,"high":4230,"low":4231,"close":4232},739.97,742.68,729.1,729.46,{"symbol":4218,"time":26,"open":4234,"high":4235,"low":4236,"close":4237},739.19,742.79,735.98,740.86,{"symbol":4218,"time":32,"open":4239,"high":4240,"low":4241,"close":4242},744.91,745.53,735.87,739.09,{"symbol":4218,"time":38,"open":4244,"high":4245,"low":4246,"close":4247},738.51,743.72,737.29,738.93,{"symbol":4218,"time":44,"open":4249,"high":4250,"low":4251,"close":4252},739.37,742.56,735.21,738.18,{"symbol":4218,"time":50,"open":4254,"high":4255,"low":4256,"close":4257},746.62,750.02,746.37,747.41,{"symbol":4218,"time":56,"open":4259,"high":4260,"low":4261,"close":4262},746.29,749.04,744.18,748.28,{"symbol":4218,"time":62,"open":4264,"high":4265,"low":4266,"close":4267},747.06,748.73,741.51,742.09,{"symbol":4218,"time":68,"open":4269,"high":4270,"low":4271,"close":4272},742.08,747.29,740.8,743.29,{"symbol":4218,"time":74,"open":4274,"high":4275,"low":4276,"close":4277},752.76,754.57,747.88,750.72,{"symbol":4218,"time":80,"open":4279,"high":4280,"low":4281,"close":4282},754.24,755.58,750.2,754.81,{"symbol":4218,"time":86,"open":4284,"high":4285,"low":4286,"close":4287},750.91,753.34,748.66,751.83,{"symbol":4218,"time":92,"open":4289,"high":4290,"low":4291,"close":4292},752.47,753.91,748,749.17,{"symbol":4218,"time":98,"open":4294,"high":4295,"low":4296,"close":4297},752.05,755.42,748.1,754.95,{"symbol":4218,"time":104,"open":4299,"high":4300,"low":4301,"close":4302},747.35,751.97,745.59,751.71,{"symbol":4218,"time":110,"open":4304,"high":4305,"low":4306,"close":4307},743.16,746.15,739.51,745.4,{"symbol":4218,"time":116,"open":4309,"high":4310,"low":4311,"close":4312},750.22,750.96,745.21,747.71,{"symbol":4218,"time":122,"open":4314,"high":4315,"low":4257,"close":4316},748.74,752.41,751.28,{"symbol":4218,"time":128,"open":4318,"high":4319,"low":4320,"close":4321},747.4,751.31,740.03,744.78,{"symbol":4218,"time":134,"open":4323,"high":4324,"low":4325,"close":4326},745,749.44,742.38,745.76,{"symbol":4218,"time":140,"open":4328,"high":4329,"low":4330,"close":4331},741.29,748.02,740.89,746.77,{"symbol":4218,"time":146,"open":4333,"high":4334,"low":4335,"close":4336},736.53,741.56,732.09,741,{"symbol":4218,"time":152,"open":4338,"high":4333,"low":4339,"close":4340},728.95,716.58,728.99,{"symbol":4218,"time":158,"open":4342,"high":4249,"low":4343,"close":4344},738.91,729.6,734.3,{"symbol":4218,"time":163,"open":4346,"high":4347,"low":4348,"close":4349},735.17,739.95,730.84,733.24,{"symbol":4218,"time":169,"open":4351,"high":4352,"low":4353,"close":4354},733.81,739.63,732.3,733.58,{"symbol":4218,"time":175,"open":4356,"high":4357,"low":4358,"close":4359},747.7,750.18,743.13,744.39,{"symbol":4218,"time":181,"open":4361,"high":4362,"low":4363,"close":4364},747.76,748.23,743.86,746.74,{"symbol":4218,"time":185,"open":4366,"high":4367,"low":4368,"close":4369},751.29,752.15,739.22,740.96,{"symbol":4218,"time":190,"open":4371,"high":4372,"low":4373,"close":4374},754.55,755.44,749.88,750.33,{"symbol":4218,"time":196,"open":4376,"high":4377,"low":4378,"close":4379},751.85,756.68,751.76,754.83,{"symbol":4218,"time":202,"open":4381,"high":4382,"low":4383,"close":4384},740.71,744.44,735.03,741.75,{"symbol":4218,"time":208,"open":4386,"high":4387,"low":4388,"close":4389},728.76,740,724.41,737.76,{"symbol":4218,"time":213,"open":4391,"high":4392,"low":4393,"close":4394},733.39,738.38,725.33,725.43,{"symbol":4218,"time":219,"open":4396,"high":4397,"low":4398,"close":4399},743.63,746.9,722.59,737.05,{"symbol":4218,"time":225,"open":4401,"high":4402,"low":4403,"close":4368},743.36,745.34,738.19,{"symbol":4218,"time":231,"open":4405,"high":4406,"low":4407,"close":4408},752.31,752.82,735.53,737.55,{"symbol":4218,"time":237,"open":4410,"high":4411,"low":4412,"close":4413},752.1,758.31,751.47,757.09,{"symbol":4218,"time":243,"open":4415,"high":4416,"low":4417,"close":4279},758.15,758.8,753.57,{"symbol":4218,"time":249,"open":4419,"high":4420,"low":4421,"close":4422},757.03,760.4,756.75,759.57,{"symbol":4218,"time":255,"open":4424,"high":4425,"low":4426,"close":4427},755.36,760.28,754.69,758.54,{"symbol":4218,"time":261,"open":4429,"high":4430,"low":4426,"close":4431},755.9,758.08,756.48,{"symbol":4218,"time":267,"open":4433,"high":4434,"low":4435,"close":4436},750.25,755.15,749.23,754.6,{"symbol":4218,"time":273,"open":4438,"high":4439,"low":4440,"close":4441},750.88,751.38,748.22,750.46,{"symbol":4218,"time":279,"open":4443,"high":4444,"low":4445,"close":4446},750.01,752.13,748.37,750.59,{"symbol":4218,"time":285,"open":4448,"high":4449,"low":4450,"close":4451},746.24,748.94,744.48,745.64,{"symbol":4218,"time":291,"open":4453,"high":4454,"low":4455,"close":4456},738.64,744.87,737.03,742.72,{"symbol":4218,"time":297,"open":4458,"high":4459,"low":4460,"close":4461},735.71,741.87,733.89,741.25,{"symbol":4218,"time":303,"open":4463,"high":4464,"low":4465,"close":4466},734.78,737.65,731.53,733.73,{"symbol":4218,"time":309,"open":4468,"high":4469,"low":4391,"close":4470},739.83,741.42,738.65,{"symbol":4218,"time":315,"open":4472,"high":4473,"low":4474,"close":4475},741.79,743.46,737.96,739.17,{"symbol":4218,"time":321,"open":4477,"high":4478,"low":4479,"close":4480},743.65,749.53,743.56,748.17,{"symbol":4218,"time":326,"open":4482,"high":4483,"low":4484,"close":4485},738.47,743.91,735.47,742.31,{"symbol":4218,"time":331,"open":4487,"high":4488,"low":4489,"close":4252},736.89,738.84,731.83,{"symbol":4218,"time":336,"open":4491,"high":4492,"low":4491,"close":4493},736.45,740.79,739.3,{"symbol":4218,"time":341,"open":4495,"high":4496,"low":4497,"close":4498},734.93,738.08,734.57,737.62,{"symbol":4218,"time":347,"open":4500,"high":4501,"low":4502,"close":4503},735.05,736.13,729.75,731.58,{"symbol":4218,"time":352,"open":4505,"high":4226,"low":4506,"close":4507},728.16,727.82,733.83,{"symbol":4218,"time":357,"open":4509,"high":4510,"low":4511,"close":4512},721.77,725.04,721.49,723.77,{"symbol":4218,"time":363,"open":4514,"high":4515,"low":4516,"close":4517},720.07,722.12,714.99,718.01,{"symbol":4218,"time":369,"open":4519,"high":4520,"low":4521,"close":4522},721.25,724.87,720.47,720.65,{"symbol":4218,"time":375,"open":4524,"high":4525,"low":4526,"close":4527},714.63,719.79,710.45,718.66,{"symbol":4218,"time":381,"open":4529,"high":4530,"low":4531,"close":4532},711,712.2,708.37,711.58,{"symbol":4218,"time":386,"open":4534,"high":4535,"low":4536,"close":4537},711.82,712.88,709.25,711.69,{"symbol":4218,"time":392,"open":4539,"high":4540,"low":4541,"close":4542},713.17,715.63,712.3,715.17,{"symbol":4218,"time":398,"open":4544,"high":4545,"low":4546,"close":4547},710.75,714.47,709.01,713.94,{"symbol":4218,"time":403,"open":4549,"high":4550,"low":4551,"close":4552},709.5,712.36,702.28,708.45,{"symbol":4218,"time":409,"open":4554,"high":4555,"low":4556,"close":4557},709.15,711.45,708.22,711.21,{"symbol":4218,"time":415,"open":4559,"high":4560,"low":4561,"close":4562},710.28,711.28,702.64,704.08,{"symbol":4218,"time":419,"open":4564,"high":4565,"low":4566,"close":4567},708.78,709.91,706.14,708.72,{"symbol":4218,"time":425,"open":4566,"high":4569,"low":4570,"close":4571},712.39,705.76,710.14,{"symbol":4218,"time":431,"open":4573,"high":4574,"low":4575,"close":4576},701.06,702.78,698.53,701.66,{"symbol":4218,"time":437,"open":4578,"high":4579,"low":4580,"close":4581},695.26,700.28,694.2,699.94,{"symbol":4218,"time":443,"open":4583,"high":4584,"low":4585,"close":4586},687.69,694.58,687.66,694.46,{"symbol":4218,"time":449,"open":4588,"high":4589,"low":4590,"close":4591},677.41,686.3,676.58,686.1,{"symbol":4218,"time":455,"open":4593,"high":4594,"low":4595,"close":4596},681.32,682.03,678.45,679.46,{"symbol":4218,"time":460,"open":4598,"high":4599,"low":4600,"close":4601},674.84,681.16,673.77,679.91,{"symbol":4218,"time":466,"open":4603,"high":4604,"low":4605,"close":4606},676.39,677.08,671.46,676.01,{"symbol":4218,"time":472,"open":4608,"high":4609,"low":4610,"close":4611},656.65,659.61,651.06,659.22,{"symbol":4218,"time":477,"open":4613,"high":4614,"low":4615,"close":4616},655.86,659.72,655.52,658.93,{"symbol":4218,"time":483,"open":4618,"high":4619,"low":4620,"close":4621},646.42,658.2,645.11,655.83,{"symbol":4218,"time":489,"open":4623,"high":4624,"low":4625,"close":4626},653.9,658.52,653,655.24,{"symbol":4218,"time":495,"open":4628,"high":4629,"low":4630,"close":4631},638.94,651.54,637.98,650.34,{"symbol":4218,"time":501,"open":4633,"high":4634,"low":4635,"close":4636},640.11,640.37,629.28,631.97,{"symbol":4218,"time":506,"open":4638,"high":4639,"low":4640,"close":4641},642.5,642.66,633.11,634.09,{"symbol":4218,"time":512,"open":4643,"high":4644,"low":4645,"close":4646},652.06,654.85,644.82,645.09,{"symbol":4218,"time":518,"open":4648,"high":4649,"low":4650,"close":4651},658.67,660.89,654.24,656.82,{"symbol":4218,"time":524,"open":4653,"high":4654,"low":4655,"close":4656},651.32,657.03,649.88,653.18,{"symbol":4218,"time":530,"open":4658,"high":4659,"low":4660,"close":4661},658.07,662.62,653.94,655.38,{"symbol":4218,"time":536,"open":4663,"high":4664,"low":4665,"close":4666},656.51,656.69,644.72,648.57,{"symbol":4218,"time":542,"open":4668,"high":4669,"low":4670,"close":4671},656.97,662.98,655.17,659.8,{"symbol":4218,"time":548,"open":4673,"high":4674,"low":4675,"close":4676},668.36,669.72,661.19,661.43,{"symbol":4218,"time":554,"open":4678,"high":4679,"low":4680,"close":4681},672.39,674.44,669.7,670.79,{"symbol":4218,"time":560,"open":4683,"high":4684,"low":4685,"close":4686},668.38,672.07,667.12,669.03,{"symbol":4218,"time":565,"open":4688,"high":4689,"low":4690,"close":4691},669.27,672.34,661.36,662.29,{"symbol":4218,"time":571,"open":4693,"high":4694,"low":4695,"close":4696},671.16,671.65,665.87,666.06,{"symbol":4218,"time":577,"open":4698,"high":4699,"low":4700,"close":4701},677.58,680.08,673.34,676.33,{"symbol":4218,"time":583,"open":4703,"high":4704,"low":4705,"close":4706},677.72,683.36,674.76,677.18,{"symbol":4218,"time":589,"open":4708,"high":4709,"low":4710,"close":4711},666.39,679.92,662.39,678.27,{"symbol":4218,"time":595,"open":4713,"high":4714,"low":4715,"close":4716},673.41,676.11,669.76,672.38,{"symbol":4218,"time":600,"open":4718,"high":4719,"low":4720,"close":4721},682.08,685.53,675.61,681.31,{"symbol":4218,"time":605,"open":4723,"high":4724,"low":4725,"close":4726},681.63,687.09,679.62,685.13,{"symbol":4218,"time":611,"open":4728,"high":4729,"low":4730,"close":4731},675.06,682.61,669.66,680.33,{"symbol":4218,"time":616,"open":4733,"high":4734,"low":4735,"close":4736},678.7,688.62,678.02,686.38,{"symbol":4218,"time":622,"open":4738,"high":4739,"low":4740,"close":4741},683.09,686.86,681.64,685.99,{"symbol":4218,"time":628,"open":4743,"high":4744,"low":4745,"close":4746},693.28,693.3,684.35,689.3,{"symbol":4218,"time":634,"open":4748,"high":4749,"low":4750,"close":4751},690.18,693.68,690.1,693.15,{"symbol":4218,"time":640,"open":4753,"high":4754,"low":4755,"close":4756},681.9,688.35,680,687.35,{"symbol":4218,"time":646,"open":4758,"high":4759,"low":4760,"close":4761},687.83,690,680.37,682.39,{"symbol":4218,"time":652,"open":4763,"high":4764,"low":4765,"close":4766},682.32,690.06,681.73,689.43,{"symbol":4218,"time":658,"open":4768,"high":4769,"low":4770,"close":4771},683.84,686.18,681.55,684.48,{"symbol":4218,"time":664,"open":4773,"high":4774,"low":4775,"close":4776},684.02,689.15,682.83,686.29,{"symbol":4218,"time":670,"open":4778,"high":4779,"low":4780,"close":4781},680.14,684.94,675.78,682.85,{"symbol":4218,"time":676,"open":4783,"high":4784,"low":4785,"close":4786},681.69,686.28,677.52,681.75,{"symbol":4218,"time":682,"open":4788,"high":4789,"low":4760,"close":4790},694.24,695.35,681.27,{"symbol":4218,"time":687,"open":4792,"high":4793,"low":4794,"close":4795},696.39,697.14,689.18,691.96,{"symbol":4218,"time":693,"open":4797,"high":4798,"low":4799,"close":4800},694.95,696.54,691.66,692.12,{"symbol":4218,"time":699,"open":4802,"high":4803,"low":4804,"close":4805},689.42,695.87,688.34,693.95,{"symbol":4218,"time":705,"open":4807,"high":4808,"low":4809,"close":4810},681.46,692.31,680.85,690.62,{"symbol":4218,"time":710,"open":4812,"high":4813,"low":4814,"close":4815},680.94,683.69,675.79,677.62,{"symbol":4218,"time":715,"open":4817,"high":4818,"low":4819,"close":4820},690.35,691.45,681.76,686.19,{"symbol":4218,"time":721,"open":4822,"high":4823,"low":4824,"close":4825},696.21,696.96,684.03,689.53,{"symbol":4218,"time":726,"open":4827,"high":4828,"low":4802,"close":4829},689.58,696.93,695.41,{"symbol":4218,"time":732,"open":4831,"high":4832,"low":4833,"close":4834},691.79,694.21,687.12,691.97,{"symbol":4218,"time":738,"open":4792,"high":4836,"low":4837,"close":4838},697.06,684.83,694.04,{"symbol":4218,"time":744,"open":4840,"high":4841,"low":4842,"close":4843},697.05,697.84,693.94,695.42,{"symbol":4218,"time":750,"open":4845,"high":4846,"low":4847,"close":4848},694.18,696.53,693.57,695.49,{"symbol":4218,"time":756,"open":4850,"high":4851,"low":4852,"close":4853},690.49,694.13,689.92,692.73,{"symbol":4218,"time":762,"open":4855,"high":4856,"low":4857,"close":4858},688.15,690.96,687.16,689.23,{"symbol":4218,"time":768,"open":4860,"high":4861,"low":4862,"close":4863},689.85,691.13,686.92,688.98,{"symbol":4218,"time":774,"open":4865,"high":4866,"low":4867,"close":4868},679.65,688.74,678.13,685.4,{"symbol":4218,"time":780,"open":4870,"high":4871,"low":4872,"close":4698},681.49,684.77,676.57,{"symbol":4218,"time":785,"open":4874,"high":4875,"low":4750,"close":4799},693.66,694.25,{"symbol":4218,"time":791,"open":4877,"high":4878,"low":4879,"close":4880},694.57,695.45,691.25,692.24,{"symbol":4218,"time":797,"open":4882,"high":4883,"low":4884,"close":4885},691,691.72,686.04,690.36,{"symbol":4218,"time":803,"open":4848,"high":4887,"low":4888,"close":4889},696.09,691.35,693.77,{"symbol":4218,"time":809,"open":4891,"high":4887,"low":4892,"close":4893},690.68,690.63,695.16,{"symbol":4218,"time":815,"open":4892,"high":4895,"low":4794,"close":4896},695.31,694.07,{"symbol":4218,"time":821,"open":4898,"high":4810,"low":4899,"close":4900},688.82,687.49,689.51,{"symbol":4218,"time":827,"open":4902,"high":4903,"low":4904,"close":4827},692.19,693.96,689.32,{"symbol":4218,"time":833,"open":4906,"high":4907,"low":4908,"close":4909},687.93,692.32,687.78,691.81,{"symbol":4218,"time":839,"open":4911,"high":4766,"low":4736,"close":4912},686.54,687.72,{"symbol":4218,"time":845,"open":4914,"high":4915,"low":4916,"close":4917},685.71,686.87,679.82,683.17,{"symbol":4218,"time":851,"open":4919,"high":4920,"low":4921,"close":4922},687.14,687.36,681.71,681.92,{"symbol":4218,"time":857,"open":4924,"high":4925,"low":4926,"close":4927},687.45,688.56,686.58,687.01,{"symbol":4218,"time":863,"open":4929,"high":4930,"low":4931,"close":4932},687.54,689.2,686.07,687.85,{"symbol":4218,"time":869,"open":4934,"high":4799,"low":4935,"close":4936},690.64,689.27,690.31,{"symbol":4218,"time":875,"open":4938,"high":4939,"low":4940,"close":4941},687.95,690.83,687.8,690.38,{"symbol":4218,"time":881,"open":4943,"high":4944,"low":4945,"close":4946},683.92,688.2,683.87,687.96,{"symbol":4218,"time":887,"open":4948,"high":4949,"low":4950,"close":4837},683.94,685.36,680.59,{"symbol":4218,"time":893,"open":4952,"high":4953,"low":4954,"close":4950},676.59,681.09,676.47,{"symbol":4218,"time":899,"open":4956,"high":4957,"low":4958,"close":4954},677.6,680.74,674.9,{"symbol":4218,"time":905,"open":4960,"high":4961,"low":4962,"close":4963},679.89,680.44,671.2,671.4,{"symbol":4218,"time":911,"open":4965,"high":4966,"low":4967,"close":4968},679.23,681.08,674.98,678.87,{"symbol":4218,"time":916,"open":4970,"high":4971,"low":4972,"close":4973},685.74,685.76,679.25,680.73,{"symbol":4218,"time":922,"open":4975,"high":4976,"low":4977,"close":4819},688.17,688.88,679.17,{"symbol":4218,"time":928,"open":4979,"high":4980,"low":4981,"close":4982},685.14,689.25,682.17,689.17,{"symbol":4218,"time":934,"open":4984,"high":4985,"low":4721,"close":4986},682.56,688.97,687.57,{"symbol":4218,"time":940,"open":4988,"high":4989,"low":4990,"close":4991},683.15,685.39,682.59,683.04,{"symbol":4218,"time":945,"open":4993,"high":4994,"low":4995,"close":4996},686.59,686.64,681.57,683.63,{"symbol":4218,"time":951,"open":4998,"high":4999,"low":5000,"close":5001},685.47,688.39,684.58,685.69,{"symbol":4218,"time":957,"open":5003,"high":5004,"low":5005,"close":5006},685.3,685.37,681.34,684.39,{"symbol":4218,"time":963,"open":5008,"high":5009,"low":5010,"close":5011},680.57,684.91,679.69,683.89,{"symbol":4218,"time":969,"open":4922,"high":5013,"low":5014,"close":5015},683.82,679.33,681.53,{"symbol":4218,"time":975,"open":5017,"high":5018,"low":5019,"close":5020},678.81,682.99,678.74,680.27,{"symbol":4218,"time":981,"open":5022,"high":5023,"low":5024,"close":5025},680.86,683.67,680.5,683.39,{"symbol":4218,"time":987,"open":5027,"high":5028,"low":5029,"close":5030},677.63,681.7,676.72,679.68,{"symbol":4218,"time":992,"open":5032,"high":5033,"low":5034,"close":5035},668.63,676.21,664.48,675.02,{"symbol":4218,"time":998,"open":5037,"high":5038,"low":5039,"close":5040},662.69,670.06,661.59,668.73,{"symbol":4218,"time":1004,"open":5042,"high":5043,"low":5044,"close":5045},655.05,664.55,650.85,659.03,{"symbol":4218,"time":1010,"open":5047,"high":5048,"low":5049,"close":5050},672.91,675.56,651.89,652.53,{"symbol":4218,"time":1015,"open":5052,"high":5053,"low":5054,"close":5055},660.78,667.34,658.75,662.63,{"symbol":4218,"time":1021,"open":5057,"high":5058,"low":4613,"close":5059},662.1,665.12,660.08,{"symbol":4218,"time":1026,"open":4680,"high":5061,"low":5062,"close":5063},673.71,662.17,665.67,{"symbol":4218,"time":1030,"open":5065,"high":5066,"low":5067,"close":5068},665.38,675.66,663.27,671.93,{"symbol":4218,"time":1035,"open":5024,"high":5022,"low":5070,"close":5071},670.52,672.04,{"symbol":4218,"time":1041,"open":5073,"high":5074,"low":5075,"close":5076},684.79,684.96,680.95,683.38,{"symbol":4218,"time":1047,"open":5078,"high":5079,"low":5080,"close":5081},679.95,683.57,678.73,683,{"symbol":4218,"time":1053,"open":5083,"high":5084,"low":5085,"close":5086},677.24,682.18,675.03,681.44,{"symbol":4218,"time":1059,"open":5088,"high":5089,"low":5090,"close":5091},667.91,671.08,661.21,670.97,{"symbol":4218,"time":1065,"open":4954,"high":5093,"low":5094,"close":5095},677.38,668.72,670.31,{"symbol":4218,"time":1071,"open":4967,"high":5022,"low":5097,"close":4698},674.17,{"symbol":4218,"time":1077,"open":4714,"high":5099,"low":5100,"close":5101},679.96,674.58,675.24,{"symbol":4218,"time":1083,"open":5103,"high":5104,"low":5105,"close":5106},685.67,685.8,679.94,683.34,{"symbol":4218,"time":1089,"open":5108,"high":5109,"low":5110,"close":5111},685.04,685.08,679.24,682.06,{"symbol":4218,"time":1095,"open":5113,"high":5114,"low":5115,"close":5115},683.9,685.94,679.83,{"symbol":4218,"time":1101,"open":5117,"high":5118,"low":5119,"close":5120},688.72,689.7,682.87,687.39,{"symbol":4218,"time":1106,"open":5122,"high":5123,"low":4837,"close":5124},687.05,688.91,687.06,{"symbol":4218,"time":1112,"open":5126,"high":5127,"low":5128,"close":5129},682.73,685.54,682.12,685.24,{"symbol":4218,"time":1118,"open":5131,"high":5132,"low":5133,"close":5134},676.46,678.47,675.65,677.25,{"symbol":4218,"time":1124,"open":5136,"high":5137,"low":5138,"close":5139},668.12,672.71,667.8,671.76,{"symbol":4218,"time":1129,"open":5141,"high":5141,"low":5142,"close":5138},672,663.3,{"symbol":4218,"time":1135,"open":5144,"high":5145,"low":5146,"close":5147},671.44,672.99,669.98,671.29,{"symbol":4218,"time":1141,"open":5149,"high":5150,"low":5151,"close":5152},667.32,672.21,667.27,671.3,{"symbol":4218,"time":1146,"open":5154,"high":5155,"low":5156,"close":5157},659.5,665.76,658.14,664.39,{"symbol":4218,"time":1152,"open":5159,"high":5160,"low":5161,"close":5162},666.82,668.71,657.11,660.64,{"symbol":4218,"time":1158,"open":5159,"high":5164,"low":4616,"close":5165},670.23,665.17,{"symbol":4218,"time":1164,"open":5167,"high":5168,"low":5169,"close":5170},657.17,665.83,653.17,662.23,{"symbol":4218,"time":1170,"open":5172,"high":5173,"low":5174,"close":5175},660.65,665.13,659.77,663.04,{"symbol":4218,"time":1176,"open":5177,"high":5178,"low":5179,"close":5180},672.13,673.95,652.84,653.02,{"symbol":4218,"time":1182,"open":5182,"high":5183,"low":5184,"close":4693},673.53,673.94,669.21,{"symbol":4218,"time":1188,"open":5186,"high":5187,"low":5188,"close":5189},670.25,673.21,669.42,673.11,{"symbol":4218,"time":1194,"open":5191,"high":5145,"low":5192,"close":5193},672.54,667.67,669.12,{"symbol":4218,"time":1200,"open":5195,"high":5196,"low":5197,"close":5198},671.62,672.51,669.46,671.61,{"symbol":4218,"time":1206,"open":5200,"high":5201,"low":5202,"close":5184},669.99,672.68,668.16,{"symbol":4218,"time":1212,"open":5204,"high":5205,"low":5206,"close":5207},670.45,670.57,666.78,669.22,{"symbol":4218,"time":1217,"open":5209,"high":5210,"low":5211,"close":5212},663.17,669.37,663.06,668.45,{"symbol":4218,"time":1223,"open":5214,"high":5215,"low":5216,"close":5217},662.93,666.65,661.61,666.18,{"symbol":4218,"time":1229,"open":5219,"high":5220,"low":5221,"close":5222},664.36,665.28,661.86,663.68,{"symbol":4218,"time":1235,"open":5224,"high":5225,"low":5226,"close":5227},659.51,662.37,657.88,661.82,{"symbol":4218,"time":1241,"open":5229,"high":5230,"low":5231,"close":5232},657.94,659.41,654.41,658.05,{"symbol":4218,"time":1247,"open":5234,"high":5235,"low":5236,"close":5237},664.51,664.61,659.67,661.1,{"symbol":4218,"time":1253,"open":5239,"high":5053,"low":5240,"close":5241},666.72,661.98,663.21,{"symbol":4218,"time":1259,"open":5243,"high":5244,"low":5062,"close":5245},662.2,667.29,666.84,{"symbol":4218,"time":1265,"open":5247,"high":5043,"low":5248,"close":5249},662.33,660.37,663.7,{"symbol":4218,"time":1271,"open":5251,"high":5252,"low":5253,"close":5254},661.89,664.89,660.27,662.26,{"symbol":4218,"time":1276,"open":5256,"high":5257,"low":5258,"close":5259},660.01,661.72,654.3,659.18,{"symbol":4218,"time":1282,"open":5261,"high":5262,"low":5263,"close":5264},661.47,661.78,659.21,660,{"symbol":4218,"time":1288,"open":5266,"high":5267,"low":5268,"close":5269},659.64,661.04,659.34,660.91,{"symbol":4218,"time":1294,"open":5271,"high":5272,"low":5273,"close":5274},657.6,659.11,656.9,657.41,{"symbol":4218,"time":1300,"open":5276,"high":5277,"low":5278,"close":5279},654.18,658.33,653.59,657.63,{"symbol":4218,"time":1306,"open":5281,"high":5282,"low":5283,"close":5284},653.62,654.55,650.63,652.21,{"symbol":4218,"time":1311,"open":5286,"high":5287,"low":5288,"close":5289},648.97,650.86,647.22,650.33,{"symbol":4218,"time":1317,"open":5291,"high":5292,"low":5293,"close":5294},648.62,649.84,647.23,648.83,{"symbol":4218,"time":1322,"open":5296,"high":5284,"low":5297,"close":5298},651.48,643.33,647.24,{"symbol":4218,"time":1328,"open":5300,"high":5301,"low":5302,"close":5303},644.42,649.15,643.51,649.12,{"symbol":4218,"time":1334,"open":5305,"high":5306,"low":5307,"close":5308},642.67,644.21,640.46,643.74,{"symbol":4218,"time":1340,"open":5310,"high":5311,"low":5312,"close":5313},637.5,640.49,634.92,640.27,{"symbol":4218,"time":1346,"open":5315,"high":5316,"low":5317,"close":5318},647.47,647.84,643.14,645.05,{"symbol":4218,"time":1350,"open":5298,"high":5320,"low":5321,"close":5322},649.48,645.34,648.92,{"symbol":4218,"time":1355,"open":5324,"high":5325,"low":5300,"close":5326},644.57,647.37,646.63,{"symbol":4218,"time":1361,"open":5328,"high":5329,"low":5330,"close":5331},642.2,645.51,641.57,645.16,{"symbol":4218,"time":1367,"open":5333,"high":5334,"low":5335,"close":5336},644.04,645.29,642.35,642.47,{"symbol":4218,"time":1372,"open":5338,"high":5339,"low":5340,"close":5341},637.76,646.5,637.25,645.31,{"symbol":4218,"time":1378,"open":5343,"high":5344,"low":5345,"close":5346},636.28,637.97,633.81,635.55,{"symbol":4218,"time":1383,"open":5348,"high":5349,"low":5350,"close":5351},639.4,639.66,632.95,638.11,{"symbol":4218,"time":1389,"open":5353,"high":5354,"low":5355,"close":5356},643.12,644.11,638.48,639.81,{"symbol":4218,"time":1395,"open":5358,"high":5359,"low":5360,"close":5361},642.86,644,642.18,643.3,{"symbol":4218,"time":1401,"open":5363,"high":5364,"low":5365,"close":5366},645.99,646.09,642.52,643.44,{"symbol":4218,"time":1407,"open":5368,"high":5369,"low":5370,"close":5371},642.79,645.62,642.34,644.95,{"symbol":4218,"time":1413,"open":5373,"high":5374,"low":5375,"close":5376},644.91,646.19,642.68,644.89,{"symbol":4218,"time":1419,"open":5378,"high":5379,"low":5380,"close":5381},638.29,642.85,636.79,642.69,{"symbol":4218,"time":1425,"open":5383,"high":5384,"low":5385,"close":5386},637.46,638.95,634.66,635.92,{"symbol":4218,"time":1431,"open":5388,"high":5389,"low":5390,"close":5391},634.06,637.65,633.74,637.18,{"symbol":4218,"time":1437,"open":5393,"high":5394,"low":5395,"close":5396},636.24,636.98,629.11,632.25,{"symbol":4218,"time":1443,"open":5398,"high":5399,"low":5400,"close":5401},629.05,633.44,628.13,632.78,{"symbol":4218,"time":1449,"open":5403,"high":5404,"low":5405,"close":5406},631.79,632.61,627.04,627.97,{"symbol":4218,"time":1455,"open":5408,"high":5409,"low":5410,"close":5411},625.67,631.22,625.58,631.17,{"symbol":4218,"time":1461,"open":5413,"high":5414,"low":5415,"close":5416},626.3,626.34,619.29,621.72,{"symbol":4218,"time":1467,"open":5418,"high":5419,"low":5420,"close":5421},639.46,639.85,630.77,632.08,{"symbol":4218,"time":1473,"open":5386,"high":5423,"low":5424,"close":5425},637.68,631.54,634.46,{"symbol":4218,"time":1478,"open":5427,"high":5428,"low":5429,"close":5430},638.35,638.67,634.34,635.26,{"symbol":4218,"time":1484,"open":5432,"high":5433,"low":5434,"close":5435},637.48,638.04,635.54,636.94,{"symbol":4218,"time":1490,"open":5437,"high":5438,"low":5439,"close":5440},635.09,637.58,634.84,637.1,{"symbol":4218,"time":1496,"open":5442,"high":5443,"low":5444,"close":5445},634.6,636.15,633.99,634.42,{"symbol":4218,"time":1501,"open":5447,"high":5448,"low":5449,"close":5448},631.55,634.21,629.73,{"symbol":4218,"time":1507,"open":5451,"high":5449,"low":5452,"close":5453},629.1,626.19,628.86,{"symbol":4218,"time":1513,"open":5455,"high":5424,"low":5456,"close":5455},628.77,628.34,{"symbol":4218,"time":1519,"open":5458,"high":5459,"low":5460,"close":5461},629.3,629.47,626.46,627.58,{"symbol":4218,"time":1525,"open":5463,"high":5464,"low":5465,"close":5466},624.4,628.4,624.18,628.04,{"symbol":4218,"time":1529,"open":5468,"high":5469,"low":5470,"close":5471},623.74,624.73,618.05,624.22,{"symbol":4218,"time":1534,"open":5473,"high":5474,"low":5475,"close":5476},627.52,627.86,622.06,622.14,{"symbol":4218,"time":1540,"open":5478,"high":5479,"low":5480,"close":5481},623.16,625.16,621.8,624.81,{"symbol":4218,"time":1546,"open":5483,"high":5484,"low":5485,"close":5486},622.74,624.86,621.53,623.62,[5488,5493,5495,5498,5502,5504,5507,5509,5511,5513,5516,5519,5521,5523,5525,5527,5529,5531,5533,5535,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5559,5561,5563,5565,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604],{"time":32,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5491,"datetime":5492},"True","BULLISH","BollingerBands","2026-07-27 00:00:00",{"time":32,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5494,"datetime":5492},"CCI",{"time":38,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5497},"MACD","2026-07-24 00:00:00",{"time":44,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5491,"datetime":5501},"False","BEARISH","2026-07-23 00:00:00",{"time":50,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5503},"2026-07-22 00:00:00",{"time":80,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5506},"ADX","2026-07-15 00:00:00",{"time":86,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5505,"datetime":5508},"2026-07-14 00:00:00",{"time":92,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5510},"2026-07-13 00:00:00",{"time":128,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5512},"2026-07-02 00:00:00",{"time":134,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5514,"datetime":5515},"RSI","2026-07-01 00:00:00",{"time":163,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5517,"datetime":5518},"MA","2026-06-24 00:00:00",{"time":175,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5505,"datetime":5520},"2026-06-22 00:00:00",{"time":208,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5494,"datetime":5522},"2026-06-11 00:00:00",{"time":213,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5524},"2026-06-10 00:00:00",{"time":255,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5491,"datetime":5526},"2026-06-01 00:00:00",{"time":267,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5517,"datetime":5528},"2026-05-28 00:00:00",{"time":303,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5494,"datetime":5530},"2026-05-19 00:00:00",{"time":309,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5532},"2026-05-18 00:00:00",{"time":326,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5491,"datetime":5534},"2026-05-13 00:00:00",{"time":326,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5534},{"time":403,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5494,"datetime":5537},"2026-04-23 00:00:00",{"time":419,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5514,"datetime":5539},"2026-04-20 00:00:00",{"time":425,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5491,"datetime":5541},"2026-04-17 00:00:00",{"time":431,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5494,"datetime":5543},"2026-04-16 00:00:00",{"time":443,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5545},"2026-04-14 00:00:00",{"time":477,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5547},"2026-04-06 00:00:00",{"time":548,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5549},"2026-03-18 00:00:00",{"time":622,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5505,"datetime":5551},"2026-02-27 00:00:00",{"time":628,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5553},"2026-02-26 00:00:00",{"time":676,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5555},"2026-02-13 00:00:00",{"time":791,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5494,"datetime":5557},"2026-01-15 00:00:00",{"time":791,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5557},{"time":809,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5494,"datetime":5560},"2026-01-12 00:00:00",{"time":815,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5562},"2026-01-09 00:00:00",{"time":839,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5505,"datetime":5564},"2026-01-05 00:00:00",{"time":839,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5514,"datetime":5564},{"time":845,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5567},"2026-01-02 00:00:00",{"time":922,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5514,"datetime":5569},"2025-12-12 00:00:00",{"time":951,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5571},"2025-12-05 00:00:00",{"time":975,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5573},"2025-12-01 00:00:00",{"time":981,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5514,"datetime":5575},"2025-11-28 00:00:00",{"time":1047,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5505,"datetime":5577},"2025-11-11 00:00:00",{"time":1053,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5517,"datetime":5579},"2025-11-10 00:00:00",{"time":1101,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5494,"datetime":5581},"2025-10-29 00:00:00",{"time":1106,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5583},"2025-10-28 00:00:00",{"time":1141,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5517,"datetime":5585},"2025-10-20 00:00:00",{"time":1194,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5514,"datetime":5587},"2025-10-07 00:00:00",{"time":1212,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5494,"datetime":5589},"2025-10-02 00:00:00",{"time":1223,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5505,"datetime":5591},"2025-09-30 00:00:00",{"time":1271,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5593},"2025-09-18 00:00:00",{"time":1300,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5595},"2025-09-11 00:00:00",{"time":1334,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5597},"2025-09-03 00:00:00",{"time":1340,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5599},"2025-09-02 00:00:00",{"time":1350,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5601},"2025-08-28 00:00:00",{"time":1419,"symbol":7,"current_signal":5499,"signal_change":5489,"signal_type":5500,"trading_system":5496,"datetime":5603},"2025-08-12 00:00:00",{"time":1431,"symbol":7,"current_signal":5489,"signal_change":5489,"signal_type":5490,"trading_system":5496,"datetime":5605},"2025-08-08 00:00:00",[],[],1785873989012]