[{"data":1,"prerenderedAt":5456},["ShallowReactive",2],{"company-overview-SE":3},{"company_profile":4,"ohlc":5,"spy":4054,"trading_signals":5330,"company_actions":5454,"filings_8k":5455,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,48,54,60,65,71,77,83,89,95,101,107,113,118,123,128,133,139,145,151,157,163,169,175,180,186,192,198,204,210,216,222,228,234,240,246,252,257,262,268,273,279,284,290,295,300,305,310,315,321,327,331,336,342,348,353,358,363,369,375,380,386,391,396,402,407,411,416,422,427,430,435,441,447,453,459,465,471,477,483,489,495,501,507,512,518,524,529,534,540,543,548,553,559,563,568,572,578,583,588,593,599,605,611,617,623,629,635,639,645,649,655,661,666,671,677,682,687,693,699,705,711,717,723,729,735,741,747,753,759,764,770,776,782,788,794,800,806,812,818,824,830,836,841,845,851,856,862,868,873,879,885,889,894,900,906,912,918,924,930,935,941,947,952,957,963,969,974,980,986,992,998,1003,1009,1015,1021,1026,1032,1038,1044,1050,1056,1061,1066,1071,1076,1081,1086,1092,1097,1103,1109,1114,1120,1126,1132,1138,1144,1150,1156,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1238,1243,1249,1255,1261,1267,1273,1278,1283,1289,1295,1300,1305,1310,1316,1321,1325,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1390,1396,1402,1408,1413,1419,1425,1431,1437,1443,1449,1455,1460,1466,1472,1477,1482,1487,1493,1497,1501,1507,1513,1519,1522,1526,1531,1536,1541,1547,1552,1556,1562,1568,1574,1580,1586,1592,1597,1602,1608,1614,1620,1626,1632,1637,1643,1649,1655,1661,1667,1672,1678,1684,1690,1696,1701,1707,1713,1718,1723,1729,1735,1741,1747,1753,1757,1763,1769,1775,1780,1785,1791,1797,1802,1807,1810,1816,1821,1827,1831,1836,1841,1845,1851,1856,1861,1867,1872,1877,1883,1888,1892,1898,1904,1909,1915,1921,1927,1933,1938,1943,1949,1955,1960,1966,1972,1978,1984,1989,1995,2000,2005,2011,2016,2022,2028,2033,2038,2044,2049,2053,2056,2061,2067,2071,2075,2081,2086,2091,2097,2102,2107,2112,2118,2124,2130,2136,2141,2147,2152,2157,2163,2168,2172,2177,2183,2189,2195,2200,2206,2212,2218,2223,2228,2233,2235,2240,2243,2249,2255,2261,2266,2272,2277,2282,2288,2293,2299,2303,2307,2312,2317,2323,2328,2333,2338,2343,2349,2353,2359,2364,2370,2375,2381,2387,2393,2399,2404,2409,2414,2420,2425,2430,2434,2440,2445,2450,2456,2462,2467,2473,2477,2483,2488,2494,2499,2504,2510,2516,2521,2525,2531,2536,2542,2547,2553,2559,2565,2571,2576,2582,2587,2593,2599,2605,2611,2616,2621,2626,2632,2637,2642,2646,2651,2657,2663,2667,2672,2676,2681,2685,2689,2693,2699,2705,2710,2716,2722,2728,2734,2740,2746,2751,2757,2763,2769,2775,2781,2787,2793,2798,2804,2810,2816,2820,2825,2831,2837,2843,2849,2855,2860,2866,2872,2878,2884,2889,2894,2899,2904,2910,2916,2922,2927,2932,2937,2943,2948,2953,2959,2964,2968,2974,2979,2985,2990,2995,3001,3007,3013,3018,3022,3027,3032,3037,3043,3047,3052,3057,3063,3067,3071,3077,3082,3086,3091,3097,3102,3105,3111,3116,3122,3126,3131,3137,3143,3149,3155,3161,3167,3173,3179,3185,3191,3197,3202,3208,3213,3219,3225,3231,3235,3241,3246,3251,3256,3261,3265,3271,3277,3282,3288,3292,3297,3303,3309,3314,3320,3325,3331,3337,3342,3348,3354,3360,3366,3372,3377,3381,3386,3392,3398,3403,3407,3412,3417,3423,3428,3434,3440,3446,3452,3458,3464,3469,3473,3479,3485,3491,3497,3502,3508,3514,3520,3526,3530,3536,3542,3548,3554,3560,3566,3570,3574,3580,3584,3589,3594,3600,3605,3609,3614,3619,3624,3630,3633,3638,3643,3647,3653,3659,3665,3671,3676,3681,3686,3690,3692,3697,3701,3705,3710,3715,3721,3727,3733,3739,3744,3750,3756,3762,3768,3773,3777,3783,3788,3793,3798,3801,3807,3811,3817,3823,3827,3832,3837,3840,3845,3849,3854,3860,3862,3867,3872,3876,3882,3887,3892,3898,3904,3910,3914,3917,3922,3926,3931,3935,3937,3941,3944,3948,3953,3958,3961,3965,3968,3973,3977,3983,3988,3993,3998,4001,4005,4009,4012,4016,4021,4027,4033,4038,4044,4050],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"SE","2026-07-31",105.22,107.62,105.02,106.74,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",105.53,106.61,103.78,106.24,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",107.47,110.07,107.1,108.37,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",104.8,108.02,102.81,107.41,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",102.65,105.43,102.4,104.39,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",99.5,100.96,97.59,100,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":39},"2026-07-23",103.99,104.64,99.3,{"symbol":7,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-07-22",105.54,106.86,102.9,104.88,{"symbol":7,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-21",106.68,108.19,105.45,106.26,{"symbol":7,"time":61,"open":62,"high":63,"low":62,"close":64},"2026-07-20",104,108.21,105.69,{"symbol":7,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-17",102.62,105.42,100.77,104.05,{"symbol":7,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-16",111.2,111.97,105.6,106.22,{"symbol":7,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-15",109.08,114.7,109,111.36,{"symbol":7,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-07-14",110,111.76,108.29,109.29,{"symbol":7,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-13",111.22,115.54,110.56,110.66,{"symbol":7,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-07-10",112.44,115.72,110.78,111.14,{"symbol":7,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-07-09",105.76,109.6,104.75,109.11,{"symbol":7,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-07-08",102.13,106.01,101.02,105.31,{"symbol":7,"time":114,"open":115,"high":116,"low":62,"close":117},"2026-07-07",105,106.81,104.23,{"symbol":7,"time":119,"open":120,"high":121,"low":122,"close":115},"2026-07-06",103.32,106.2,102.79,{"symbol":7,"time":124,"open":45,"high":125,"low":126,"close":127},"2026-07-02",105.9,102.52,103.3,{"symbol":7,"time":129,"open":130,"high":127,"low":131,"close":132},"2026-07-01",96.89,95.78,102.33,{"symbol":7,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-06-30",91.34,96.16,90.16,95.83,{"symbol":7,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-06-29",92.05,94.84,91.19,92.95,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-06-26",87.14,91.44,85.67,91.33,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-25",91.28,92.28,88.04,89.01,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-24",90.9,95.66,89.97,92.75,{"symbol":7,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-23",87.26,92.38,87,91.79,{"symbol":7,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-22",90.01,90.5,88.74,89.04,{"symbol":7,"time":176,"open":177,"high":178,"low":179,"close":153},"2026-06-18",90.8,92.26,89.16,{"symbol":7,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-06-17",88.54,93.76,88.25,90.84,{"symbol":7,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-06-16",88.5,90.29,86.21,86.81,{"symbol":7,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-06-15",85.6,88.23,85.33,86.66,{"symbol":7,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-06-12",86.11,86.65,82.67,82.94,{"symbol":7,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-06-11",82.13,85.71,80.8,85.69,{"symbol":7,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-06-10",83.91,84.2,81.32,82.44,{"symbol":7,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-06-09",84.75,85.76,82.23,84.87,{"symbol":7,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-06-08",85.1,85.98,83.56,84.49,{"symbol":7,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-05",91.2,91.62,85.8,86.56,{"symbol":7,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-06-04",91,93.55,90,92.09,{"symbol":7,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-06-03",92.65,93.51,88.07,89.46,{"symbol":7,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-06-02",95.25,96.5,92.62,93.14,{"symbol":7,"time":253,"open":254,"high":255,"low":256,"close":248},"2026-06-01",91.99,97.8,91.98,{"symbol":7,"time":258,"open":236,"high":259,"low":260,"close":261},"2026-05-29",92.12,88.88,90.53,{"symbol":7,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-05-28",92,93.19,90.88,91.94,{"symbol":7,"time":269,"open":270,"high":271,"low":188,"close":272},"2026-05-27",89.1,94.36,93.46,{"symbol":7,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-05-26",88.45,90.59,87.6,89.02,{"symbol":7,"time":280,"open":281,"high":168,"low":282,"close":283},"2026-05-22",89.34,86.02,87.27,{"symbol":7,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-21",85.35,88.98,84.63,88.96,{"symbol":7,"time":291,"open":167,"high":292,"low":293,"close":294},"2026-05-20",87.67,84.69,86.55,{"symbol":7,"time":296,"open":297,"high":260,"low":298,"close":299},"2026-05-19",87.35,86,87.28,{"symbol":7,"time":301,"open":302,"high":161,"low":303,"close":304},"2026-05-18",87.18,86.35,88.29,{"symbol":7,"time":306,"open":307,"high":308,"low":309,"close":195},"2026-05-15",88.2,90.27,87.72,{"symbol":7,"time":311,"open":312,"high":312,"low":313,"close":314},"2026-05-14",93.1,87.4,88.33,{"symbol":7,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-05-13",98.57,99.97,92.89,93.52,{"symbol":7,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-05-12",94.71,98.1,90.25,96.02,{"symbol":7,"time":328,"open":329,"high":196,"low":330,"close":221},"2026-05-11",84.82,81.84,{"symbol":7,"time":332,"open":232,"high":333,"low":334,"close":335},"2026-05-08",87.79,84.68,86.73,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-07",90.43,91.97,88.55,88.64,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-06",86.25,90.04,86.2,90.02,{"symbol":7,"time":349,"open":350,"high":200,"low":351,"close":352},"2026-05-05",86.08,83.51,84.48,{"symbol":7,"time":354,"open":346,"high":355,"low":356,"close":357},"2026-05-04",87.47,84.37,85.41,{"symbol":7,"time":359,"open":360,"high":361,"low":362,"close":346},"2026-05-01",86.03,86.61,85.32,{"symbol":7,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-04-30",82.87,85.52,82.32,84.88,{"symbol":7,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-04-29",85.89,86.6,81.88,83.21,{"symbol":7,"time":376,"open":377,"high":378,"low":377,"close":379},"2026-04-28",84.41,86.78,85.84,{"symbol":7,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-04-27",85.48,86.49,84.47,85.49,{"symbol":7,"time":387,"open":388,"high":379,"low":389,"close":390},"2026-04-24",83.5,83,85.44,{"symbol":7,"time":392,"open":393,"high":393,"low":394,"close":395},"2026-04-23",84.78,82.04,83.35,{"symbol":7,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-04-22",86.75,87.74,84.25,86.29,{"symbol":7,"time":403,"open":404,"high":405,"low":361,"close":406},"2026-04-21",89.5,89.89,86.83,{"symbol":7,"time":408,"open":409,"high":266,"low":410,"close":281},"2026-04-20",90.65,88.61,{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":150},"2026-04-17",92.13,93.44,89.47,{"symbol":7,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-04-16",92.86,93.32,89.81,90.4,{"symbol":7,"time":423,"open":424,"high":425,"low":371,"close":426},"2026-04-15",86.5,91.07,90.33,{"symbol":7,"time":428,"open":167,"high":429,"low":286,"close":194},"2026-04-14",90.2,{"symbol":7,"time":431,"open":432,"high":297,"low":433,"close":434},"2026-04-13",84.55,83.69,86.41,{"symbol":7,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-04-10",86.76,86.85,84.62,85.92,{"symbol":7,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-04-09",85,85.55,82.36,85.46,{"symbol":7,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-04-08",89,92.77,85.03,85.31,{"symbol":7,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-04-07",82.22,82.53,80.3,81.36,{"symbol":7,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-06",82.51,84.42,81.96,82.29,{"symbol":7,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-04-02",79.52,82.56,79,82.28,{"symbol":7,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-04-01",84.13,84.86,81.37,82.16,{"symbol":7,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-03-31",80.38,83.31,80.02,82.81,{"symbol":7,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-03-30",78.76,79.62,77.6,78.31,{"symbol":7,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-03-27",79.27,79.99,77.89,78.16,{"symbol":7,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-03-26",81.91,83.1,79.73,79.86,{"symbol":7,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-03-25",80.18,82.8,79.94,82.47,{"symbol":7,"time":508,"open":509,"high":510,"low":511,"close":488},"2026-03-24",78.45,79.41,77.27,{"symbol":7,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-03-23",79.75,81.42,77.76,79.79,{"symbol":7,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-03-20",80.76,81.7,78.32,78.85,{"symbol":7,"time":525,"open":526,"high":526,"low":527,"close":528},"2026-03-19",82.2,79.89,80.98,{"symbol":7,"time":530,"open":531,"high":532,"low":533,"close":384},"2026-03-18",86.47,86.57,84.3,{"symbol":7,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-03-17",87.22,89.19,86.26,87.59,{"symbol":7,"time":541,"open":167,"high":289,"low":531,"close":542},"2026-03-16",87.57,{"symbol":7,"time":544,"open":545,"high":546,"low":547,"close":298},"2026-03-13",85.34,87.5,84.91,{"symbol":7,"time":549,"open":550,"high":449,"low":551,"close":552},"2026-03-12",86.39,84.67,85.16,{"symbol":7,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-11",88.41,89.95,85.95,87.82,{"symbol":7,"time":560,"open":561,"high":256,"low":449,"close":562},"2026-03-10",91.58,89.17,{"symbol":7,"time":564,"open":565,"high":177,"low":566,"close":567},"2026-03-09",90.14,87.58,90.1,{"symbol":7,"time":569,"open":570,"high":571,"low":236,"close":256},"2026-03-06",94.48,95.75,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-05",89.43,96,89.08,95.52,{"symbol":7,"time":579,"open":580,"high":581,"low":344,"close":582},"2026-03-04",88,89.29,88.26,{"symbol":7,"time":584,"open":585,"high":586,"low":587,"close":558},"2026-03-03",80.4,89.63,77.05,{"symbol":7,"time":589,"open":590,"high":591,"low":29,"close":592},"2026-03-02",105.03,105.73,105.21,{"symbol":7,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-02-27",108.87,110.51,107.74,108.45,{"symbol":7,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-02-26",104.54,111.08,103.54,110.9,{"symbol":7,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-02-25",106,106.7,102.54,104.47,{"symbol":7,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-02-24",109.7,109.87,104.51,107.11,{"symbol":7,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-02-23",113.92,115.85,110.99,111.24,{"symbol":7,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-02-20",113.8,116.53,112.78,115,{"symbol":7,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-19",113.34,117.46,113.11,114.6,{"symbol":7,"time":636,"open":81,"high":637,"low":638,"close":627},"2026-02-18",113.18,108.48,{"symbol":7,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-02-17",107,110.77,106.75,108.51,{"symbol":7,"time":646,"open":647,"high":648,"low":75,"close":12},"2026-02-13",108.79,110.08,{"symbol":7,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-02-12",114.26,114.93,106.5,109.06,{"symbol":7,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-11",116.5,118.09,113.35,114.52,{"symbol":7,"time":662,"open":663,"high":664,"low":644,"close":665},"2026-02-10",109.89,114.9,113.33,{"symbol":7,"time":667,"open":668,"high":669,"low":116,"close":670},"2026-02-09",108,110.22,108.86,{"symbol":7,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-06",110.06,112.15,107.05,108.54,{"symbol":7,"time":678,"open":679,"high":680,"low":607,"close":681},"2026-02-05",106.55,109.5,108.57,{"symbol":7,"time":683,"open":684,"high":685,"low":686,"close":59},"2026-02-04",107.63,107.9,102.29,{"symbol":7,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-02-03",113.03,113.25,105.2,108.2,{"symbol":7,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-02-02",116.28,116.34,111.93,113.59,{"symbol":7,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-01-30",120.51,121.89,115.61,116.49,{"symbol":7,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-01-29",127.5,128.5,120.63,121.9,{"symbol":7,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-01-28",128.38,130.19,125.54,126.55,{"symbol":7,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-01-27",127.2,127.92,124.05,127.11,{"symbol":7,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-01-26",124.89,126.56,122.1,125.93,{"symbol":7,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-01-23",124.7,126.96,124.17,124.78,{"symbol":7,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-01-22",122,125.7,120.53,122.83,{"symbol":7,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-21",122.41,122.8,119.59,121.13,{"symbol":7,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-01-20",119.23,121.73,118.54,121.22,{"symbol":7,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-01-16",124,124.38,120.8,121.42,{"symbol":7,"time":760,"open":761,"high":762,"low":763,"close":755},"2026-01-15",124.03,125,121.86,{"symbol":7,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-14",129.04,129.19,123.93,125.25,{"symbol":7,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-13",130.41,130.45,126.52,129.86,{"symbol":7,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-12",134,134.39,130.2,131.59,{"symbol":7,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-01-09",133.57,135,131.71,133.52,{"symbol":7,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-01-08",136.08,137.43,133,134.15,{"symbol":7,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-01-07",143.2,143.28,139.05,139.24,{"symbol":7,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-06",142.38,148.26,142.35,142.89,{"symbol":7,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-05",133.86,142.8,133.34,139.78,{"symbol":7,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-02",131.53,133.5,129.16,131.49,{"symbol":7,"time":819,"open":820,"high":821,"low":822,"close":823},"2025-12-31",127.81,128.14,126.83,127.57,{"symbol":7,"time":825,"open":826,"high":827,"low":828,"close":829},"2025-12-30",131.55,132.48,128.25,128.35,{"symbol":7,"time":831,"open":832,"high":833,"low":834,"close":835},"2025-12-29",127.85,131.19,127.45,130.89,{"symbol":7,"time":837,"open":838,"high":839,"low":840,"close":832},"2025-12-26",126.25,128.52,125.9,{"symbol":7,"time":842,"open":738,"high":843,"low":844,"close":838},"2025-12-24",127.14,125.18,{"symbol":7,"time":846,"open":847,"high":848,"low":849,"close":850},"2025-12-23",126,126.11,123.4,125.77,{"symbol":7,"time":852,"open":853,"high":854,"low":855,"close":734},"2025-12-22",123.01,125.81,120.3,{"symbol":7,"time":857,"open":858,"high":859,"low":860,"close":861},"2025-12-19",122.56,123.65,121.5,121.97,{"symbol":7,"time":863,"open":864,"high":865,"low":866,"close":867},"2025-12-18",121.04,122.74,119.48,120.46,{"symbol":7,"time":869,"open":762,"high":870,"low":871,"close":872},"2025-12-17",125.37,118.86,118.95,{"symbol":7,"time":874,"open":875,"high":876,"low":877,"close":878},"2025-12-16",121.83,125.08,121.3,124.27,{"symbol":7,"time":880,"open":881,"high":882,"low":883,"close":884},"2025-12-15",125.02,125.5,121.33,121.56,{"symbol":7,"time":886,"open":707,"high":887,"low":888,"close":881},"2025-12-12",129.1,123.75,{"symbol":7,"time":890,"open":762,"high":891,"low":892,"close":893},"2025-12-11",129.03,124.21,126.6,{"symbol":7,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-10",128.53,129,123.16,124.22,{"symbol":7,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-09",127.37,129.5,126.81,128.66,{"symbol":7,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-08",134.01,134.5,127.03,128.28,{"symbol":7,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-05",136.07,138.11,133.76,133.99,{"symbol":7,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-12-04",134.66,135.72,132.21,135.41,{"symbol":7,"time":925,"open":926,"high":927,"low":928,"close":929},"2025-12-03",137.2,137.23,134.58,135.04,{"symbol":7,"time":931,"open":932,"high":933,"low":815,"close":934},"2025-12-02",135.27,138.47,137.83,{"symbol":7,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-12-01",138.32,138.68,135.06,135.28,{"symbol":7,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-11-28",136.39,140.04,135.63,139.01,{"symbol":7,"time":948,"open":915,"high":949,"low":950,"close":951},"2025-11-26",140.41,134.19,134.26,{"symbol":7,"time":953,"open":954,"high":954,"low":955,"close":956},"2025-11-25",136.73,132.71,136.29,{"symbol":7,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-11-24",132.7,136.93,130.67,136.38,{"symbol":7,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-11-21",131.28,133.94,127.84,131.34,{"symbol":7,"time":970,"open":971,"high":971,"low":972,"close":973},"2025-11-20",145.27,130.44,130.99,{"symbol":7,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-11-19",146.5,147.34,143.24,143.53,{"symbol":7,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-11-18",143.52,148,143.49,147.26,{"symbol":7,"time":987,"open":988,"high":989,"low":990,"close":991},"2025-11-17",145.14,148.08,143.7,145.75,{"symbol":7,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-11-14",134.75,141.49,134.51,140.85,{"symbol":7,"time":999,"open":1000,"high":1001,"low":1002,"close":944},"2025-11-13",144.27,144.48,139.41,{"symbol":7,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-11-12",145.3,150.79,142.61,143.35,{"symbol":7,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-11-11",159.03,159.09,141.2,142.31,{"symbol":7,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-11-10",152.8,156.02,151,155.05,{"symbol":7,"time":1022,"open":1019,"high":1023,"low":1024,"close":1025},"2025-11-07",151.12,145.79,149.94,{"symbol":7,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-11-06",158.32,159.8,152.35,153.56,{"symbol":7,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-11-05",156.16,159.11,155.48,157.76,{"symbol":7,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-11-04",154.3,156.95,151.63,156.51,{"symbol":7,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-11-03",156.76,159.13,155.09,157.41,{"symbol":7,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-10-31",156.5,157.43,154.81,156.25,{"symbol":7,"time":1057,"open":1058,"high":1059,"low":1017,"close":1060},"2025-10-30",154.24,159.12,155.93,{"symbol":7,"time":1062,"open":1063,"high":1064,"low":1065,"close":1060},"2025-10-29",159.5,159.64,154.87,{"symbol":7,"time":1067,"open":1068,"high":1069,"low":1049,"close":1070},"2025-10-28",162.16,164.03,159.71,{"symbol":7,"time":1072,"open":1073,"high":1074,"low":1043,"close":1075},"2025-10-27",157.83,161.65,160.1,{"symbol":7,"time":1077,"open":1078,"high":1078,"low":1079,"close":1080},"2025-10-24",158.71,154.23,154.66,{"symbol":7,"time":1082,"open":1083,"high":1084,"low":1020,"close":1085},"2025-10-23",157.28,157.61,156.26,{"symbol":7,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-10-22",156.4,161.3,154.72,156.74,{"symbol":7,"time":1093,"open":1094,"high":1095,"low":1096,"close":1096},"2025-10-21",170,171.09,164.6,{"symbol":7,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-10-20",162.59,167.19,160.85,165.7,{"symbol":7,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-10-17",161.43,162.65,158.84,160.06,{"symbol":7,"time":1110,"open":1111,"high":1112,"low":1113,"close":1106},"2025-10-16",174.49,175.8,162.5,{"symbol":7,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-10-15",184.25,184.96,162.02,163.42,{"symbol":7,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-14",179.32,181.86,176,180.69,{"symbol":7,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-13",181.15,183.9,180.93,182.6,{"symbol":7,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-10-10",186.6,189.78,180,180.82,{"symbol":7,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-09",191.37,191.39,183.88,188,{"symbol":7,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-08",190.99,193.48,189.33,192.69,{"symbol":7,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-07",190.5,191.32,187.69,191.01,{"symbol":7,"time":1157,"open":1158,"high":1159,"low":1117,"close":1160},"2025-10-06",186.05,190.92,189.5,{"symbol":7,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-03",184.31,188.77,183.15,184.91,{"symbol":7,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-02",183.99,184.65,176.82,184.22,{"symbol":7,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-01",179,182.87,176.69,182.01,{"symbol":7,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-09-30",182.2,182.21,176.26,178.73,{"symbol":7,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-09-29",186.13,186.24,180.38,181.45,{"symbol":7,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-09-26",185.06,186,179.75,184.58,{"symbol":7,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-09-25",183.29,186.42,183,185.91,{"symbol":7,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-09-24",185,189.32,183.31,185.82,{"symbol":7,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-09-23",192.09,192.52,185.01,185.25,{"symbol":7,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-09-22",191.2,195.48,189.8,192.96,{"symbol":7,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-19",191.73,193.53,190.75,192.76,{"symbol":7,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-09-18",188.63,191.36,187,190.56,{"symbol":7,"time":1234,"open":1235,"high":1160,"low":1236,"close":1237},"2025-09-17",189.31,184.55,186.89,{"symbol":7,"time":1239,"open":1240,"high":1155,"low":1241,"close":1242},"2025-09-16",189.19,187.03,189.07,{"symbol":7,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-15",196.17,196.45,189.25,190.46,{"symbol":7,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-09-12",195.55,197.74,194.71,196.05,{"symbol":7,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-09-11",195,199.3,194.14,196.5,{"symbol":7,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-09-10",192,193.61,190.62,193.04,{"symbol":7,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-09-09",189.98,192.91,187.7,192.67,{"symbol":7,"time":1274,"open":1275,"high":1257,"low":1276,"close":1277},"2025-09-08",193.25,189.95,190.57,{"symbol":7,"time":1279,"open":1280,"high":1281,"low":1208,"close":1282},"2025-09-05",192.19,192.28,191.62,{"symbol":7,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-09-04",182.27,190,182,189.71,{"symbol":7,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-09-03",177.44,181.09,173,180.98,{"symbol":7,"time":1296,"open":1297,"high":1123,"low":1298,"close":1299},"2025-09-02",181.63,176.5,178.78,{"symbol":7,"time":1301,"open":1188,"high":1302,"low":1303,"close":1304},"2025-08-29",188.02,185.07,186.54,{"symbol":7,"time":1306,"open":1307,"high":1308,"low":1309,"close":1188},"2025-08-28",183.48,186.25,181.39,{"symbol":7,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-08-27",187.5,188.88,182.77,182.91,{"symbol":7,"time":1317,"open":1231,"high":1318,"low":1319,"close":1320},"2025-08-26",188.76,186.1,188.29,{"symbol":7,"time":1322,"open":1323,"high":1225,"low":1116,"close":1324},"2025-08-25",186.5,187.55,{"symbol":7,"time":1326,"open":1136,"high":1327,"low":1328,"close":1329},"2025-08-22",185.68,178.89,185.53,{"symbol":7,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-08-21",178.25,181.2,177.5,179.6,{"symbol":7,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-08-20",178.24,178.98,173.71,178.74,{"symbol":7,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-08-19",177.51,181.6,177.25,179.25,{"symbol":7,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-08-18",177.05,177.72,174.6,177.27,{"symbol":7,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-08-15",174.71,180.11,174.14,177.28,{"symbol":7,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-14",174,175.7,170.69,174.01,{"symbol":7,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-13",175.86,181.76,173.02,174.66,{"symbol":7,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-08-12",166.5,178,165.8,174.12,{"symbol":7,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-11",147.2,150.29,145.89,146.23,{"symbol":7,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-08-08",150.28,151.04,145.63,147.61,{"symbol":7,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-07",150,151.11,147.52,148.86,{"symbol":7,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-08-06",152.26,152.65,147.23,147.54,{"symbol":7,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-05",154.95,155.02,149.04,151.44,{"symbol":7,"time":1409,"open":1410,"high":1411,"low":1412,"close":1091},"2025-08-04",155.5,157.29,154.08,{"symbol":7,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-01",153.54,155.45,150.75,154.21,{"symbol":7,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-07-31",159.62,160.04,155.83,156.65,{"symbol":7,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-07-30",159.54,160.7,157.26,159.25,{"symbol":7,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-07-29",161,162.22,158.35,160.46,{"symbol":7,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-07-28",159,161.5,158.11,160.74,{"symbol":7,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-07-25",153.99,160.02,153.47,157.71,{"symbol":7,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-07-24",159.38,159.83,154.75,157.87,{"symbol":7,"time":1456,"open":1457,"high":1458,"low":1404,"close":1459},"2025-07-23",155.39,160.22,158.57,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-07-22",154.96,156.09,151.06,154.82,{"symbol":7,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-07-21",163.71,165.58,154.77,155.29,{"symbol":7,"time":1473,"open":1474,"high":1094,"low":1475,"close":1476},"2025-07-18",168.01,167.08,168.55,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1475},"2025-07-17",161.83,167.4,159.23,{"symbol":7,"time":1483,"open":1484,"high":1485,"low":1486,"close":1089},"2025-07-16",158.5,164.83,156.42,{"symbol":7,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-07-15",154.05,158.56,150.7,158.26,{"symbol":7,"time":1494,"open":1495,"high":1496,"low":983,"close":1023},"2025-07-14",148.47,152.29,{"symbol":7,"time":1498,"open":1499,"high":1392,"low":1500,"close":803},"2025-07-11",149.17,147.05,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-10",153.09,153.12,145.24,149.4,{"symbol":7,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-09",150.8,154.93,148.42,152.74,{"symbol":7,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-07-08",153,153.35,145.93,149.11,{"symbol":7,"time":1520,"open":1392,"high":1515,"low":1521,"close":1393},"2025-07-07",148.3,{"symbol":7,"time":1523,"open":1392,"high":1524,"low":1394,"close":1525},"2025-07-03",150.4,149.47,{"symbol":7,"time":1527,"open":1392,"high":1528,"low":1529,"close":1530},"2025-07-02",151.82,147.81,149.42,{"symbol":7,"time":1532,"open":1439,"high":1533,"low":1534,"close":1535},"2025-07-01",159.69,149,150.5,{"symbol":7,"time":1537,"open":1439,"high":1538,"low":1539,"close":1540},"2025-06-30",162.1,157.45,159.94,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-06-27",158.12,161.75,156.1,159.31,{"symbol":7,"time":1548,"open":1549,"high":1550,"low":1423,"close":1551},"2025-06-26",157.2,159.16,158.51,{"symbol":7,"time":1553,"open":1554,"high":1029,"low":1410,"close":1555},"2025-06-25",158.27,155.81,{"symbol":7,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-06-24",156.79,160.27,155.51,158.29,{"symbol":7,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-06-23",153.2,154.52,149.84,153.52,{"symbol":7,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-06-20",156.3,156.83,153.04,153.4,{"symbol":7,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-06-18",157.55,158.46,154.53,155.69,{"symbol":7,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-06-17",159.32,160,156.47,157.27,{"symbol":7,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-06-16",155.97,160.6,155.92,158.19,{"symbol":7,"time":1593,"open":1594,"high":1595,"low":1594,"close":1596},"2025-06-13",152.91,157.13,154.38,{"symbol":7,"time":1598,"open":1564,"high":1599,"low":1600,"close":1601},"2025-06-12",154.92,152.52,154.63,{"symbol":7,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-06-11",155.7,156.24,154.02,154.44,{"symbol":7,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-06-10",162.03,162.38,154.69,156.87,{"symbol":7,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-09",164.64,165.97,162.07,164.58,{"symbol":7,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-06-06",172,172.09,164.37,165.61,{"symbol":7,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-05",169.97,172.65,168.75,170.4,{"symbol":7,"time":1633,"open":1634,"high":1094,"low":1635,"close":1636},"2025-06-04",166.75,166.1,168.16,{"symbol":7,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-03",166.65,167.97,164.27,165.77,{"symbol":7,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-02",160.84,165.15,160.29,165.1,{"symbol":7,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-05-30",163.15,163.16,157.92,160.37,{"symbol":7,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-05-29",166,166.82,160.38,161.21,{"symbol":7,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-05-28",166.79,167.65,164.2,164.92,{"symbol":7,"time":1668,"open":1657,"high":1669,"low":1670,"close":1671},"2025-05-27",169.28,164.51,165.24,{"symbol":7,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-05-23",159.33,165.9,157.3,164.06,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-05-22",161.1,162.74,160.3,160.69,{"symbol":7,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-05-21",162.61,164.99,161.68,163.26,{"symbol":7,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-05-20",163.2,163.6,161.02,162.41,{"symbol":7,"time":1697,"open":1583,"high":1698,"low":1699,"close":1700},"2025-05-19",162.98,158,162.72,{"symbol":7,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-05-16",165,165.31,161.28,161.51,{"symbol":7,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-05-15",162,164.71,160.45,164.63,{"symbol":7,"time":1714,"open":1715,"high":1689,"low":1716,"close":1717},"2025-05-14",158.88,156.59,163.18,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":985,"close":1722},"2025-05-13",152.01,155.52,154.13,{"symbol":7,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-05-12",143.02,143.98,139.12,142.45,{"symbol":7,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-05-09",142.19,143.26,138.24,139.17,{"symbol":7,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-05-08",144.51,147.14,144.25,145.82,{"symbol":7,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-05-07",142.48,144.13,140.23,142.53,{"symbol":7,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-05-06",140.67,143.4,139.8,142.47,{"symbol":7,"time":1754,"open":1755,"high":1750,"low":1755,"close":1756},"2025-05-05",140,142.5,{"symbol":7,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-02",139.56,143.57,138.75,141.78,{"symbol":7,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-01",136.19,138.97,135.66,137.31,{"symbol":7,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-30",131,134.28,129.17,134.05,{"symbol":7,"time":1776,"open":1771,"high":1777,"low":1778,"close":1779},"2025-04-29",134.27,130.23,133.92,{"symbol":7,"time":1781,"open":897,"high":1782,"low":1783,"close":1784},"2025-04-28",130.61,127.21,130.28,{"symbol":7,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-04-25",124.46,128.73,124.29,127.76,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-04-24",120.94,125.16,120.01,124.23,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":855,"close":1801},"2025-04-23",124.04,125.44,120.45,{"symbol":7,"time":1803,"open":1804,"high":1805,"low":626,"close":1806},"2025-04-22",117,120.38,118.52,{"symbol":7,"time":1808,"open":1795,"high":1809,"low":634,"close":626},"2025-04-21",120.7,{"symbol":7,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-04-17",121.27,123.67,120.39,120.97,{"symbol":7,"time":1817,"open":657,"high":1818,"low":1819,"close":1820},"2025-04-16",121.09,116.02,118.73,{"symbol":7,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-04-15",118.88,120.23,117.63,119.75,{"symbol":7,"time":1828,"open":1829,"high":755,"low":1830,"close":1820},"2025-04-14",120.33,118.04,{"symbol":7,"time":1832,"open":1833,"high":1834,"low":100,"close":1835},"2025-04-11",112.82,118.68,117.81,{"symbol":7,"time":1837,"open":704,"high":1838,"low":1839,"close":1840},"2025-04-10",118.5,112.02,115.28,{"symbol":7,"time":1842,"open":35,"high":1843,"low":35,"close":1844},"2025-04-09",120.86,119.09,{"symbol":7,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-08",114.07,115.12,103.53,105.57,{"symbol":7,"time":1852,"open":1853,"high":1854,"low":39,"close":1855},"2025-04-07",99.71,113.95,108.66,{"symbol":7,"time":1857,"open":81,"high":1858,"low":1859,"close":1860},"2025-04-04",112.84,105.99,106.63,{"symbol":7,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-04-03",124.43,124.57,115.7,120.05,{"symbol":7,"time":1868,"open":1869,"high":1870,"low":1871,"close":928},"2025-04-02",130.06,137,129.85,{"symbol":7,"time":1873,"open":1874,"high":1875,"low":896,"close":1876},"2025-04-01",129.25,133.01,132.46,{"symbol":7,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-03-31",128,130.53,124.55,130.49,{"symbol":7,"time":1884,"open":1885,"high":1886,"low":1887,"close":961},"2025-03-28",131.99,133.27,129.99,{"symbol":7,"time":1889,"open":821,"high":1890,"low":1891,"close":784},"2025-03-27",136,127.9,{"symbol":7,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-26",130.76,132.72,126.65,129.27,{"symbol":7,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-03-25",130.55,131.03,128.24,130.3,{"symbol":7,"time":1905,"open":1906,"high":1903,"low":1907,"close":1908},"2025-03-24",128.88,128.08,129.48,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-03-21",125.3,126.92,124.52,126.07,{"symbol":7,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-03-20",125.79,127.67,124.63,127.09,{"symbol":7,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-03-19",126.39,128.46,125.89,126.15,{"symbol":7,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-03-18",129.32,130.79,124.1,125.13,{"symbol":7,"time":1934,"open":708,"high":1935,"low":1936,"close":1937},"2025-03-17",133.43,128.47,132.64,{"symbol":7,"time":1939,"open":708,"high":1940,"low":1941,"close":1942},"2025-03-14",129.9,126.68,127.43,{"symbol":7,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-03-13",129.54,130,124.59,124.81,{"symbol":7,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-03-12",132.97,133.81,128.7,129.62,{"symbol":7,"time":1956,"open":847,"high":1957,"low":1958,"close":1959},"2025-03-11",129.8,120.81,127.71,{"symbol":7,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-03-10",130.65,132.42,124.31,127.32,{"symbol":7,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-03-07",138.9,139.3,129.93,135.69,{"symbol":7,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-06",143.3,144.89,138.31,139.15,{"symbol":7,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-05",135.65,147.73,135.47,146.31,{"symbol":7,"time":1985,"open":1882,"high":1986,"low":1987,"close":1988},"2025-03-04",134.2,125.41,132.31,{"symbol":7,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-03",131.85,132.07,122.68,123.49,{"symbol":7,"time":1996,"open":755,"high":1997,"low":1998,"close":1999},"2025-02-28",127.91,123,127.27,{"symbol":7,"time":2001,"open":2002,"high":2003,"low":1794,"close":2004},"2025-02-27",130.43,130.74,126.42,{"symbol":7,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-02-26",125.95,128.96,125.47,128.27,{"symbol":7,"time":2012,"open":2013,"high":2013,"low":2014,"close":2015},"2025-02-25",125.91,119.89,123.92,{"symbol":7,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-02-24",127.4,128.06,124.37,127.19,{"symbol":7,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-02-21",133.66,133.77,127.44,127.62,{"symbol":7,"time":2029,"open":2030,"high":2031,"low":1930,"close":2032},"2025-02-20",135.89,136.15,132.83,{"symbol":7,"time":2034,"open":2035,"high":2035,"low":2036,"close":2037},"2025-02-19",139,135.26,136.22,{"symbol":7,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-02-18",136.51,139.18,135.98,138.62,{"symbol":7,"time":2045,"open":2046,"high":939,"low":2047,"close":2048},"2025-02-14",133.82,130.5,134.95,{"symbol":7,"time":2050,"open":817,"high":2051,"low":2052,"close":2051},"2025-02-13",133.13,129.35,{"symbol":7,"time":2054,"open":903,"high":1962,"low":2055,"close":1962},"2025-02-12",128.31,{"symbol":7,"time":2057,"open":2058,"high":1940,"low":2059,"close":2060},"2025-02-11",123.5,123.38,129.71,{"symbol":7,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-02-10",124.92,126.67,123.18,125.28,{"symbol":7,"time":2068,"open":755,"high":2069,"low":2070,"close":1998},"2025-02-07",126.35,122.32,{"symbol":7,"time":2072,"open":2073,"high":2058,"low":1812,"close":2074},"2025-02-06",123.1,122.66,{"symbol":7,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-02-05",123.15,123.97,120.26,123.08,{"symbol":7,"time":2082,"open":2083,"high":2084,"low":2085,"close":2077},"2025-02-04",122.21,124.14,120.79,{"symbol":7,"time":2087,"open":2088,"high":2089,"low":2090,"close":710},"2025-02-03",119,123.19,118.2,{"symbol":7,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-01-31",125.01,126.12,121.7,121.79,{"symbol":7,"time":2098,"open":2099,"high":2100,"low":2101,"close":2059},"2025-01-30",122.87,125.69,122.5,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":872,"close":2106},"2025-01-29",120.35,122.77,121.92,{"symbol":7,"time":2108,"open":2109,"high":2110,"low":1847,"close":2111},"2025-01-28",115.24,121.64,119.53,{"symbol":7,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-01-27",113.83,118.07,112.81,114.23,{"symbol":7,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-01-24",117.11,118.18,116.01,117.79,{"symbol":7,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-01-23",117.32,118.13,116,116.46,{"symbol":7,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-01-22",119.27,119.38,117.56,118.36,{"symbol":7,"time":2137,"open":2138,"high":2088,"low":2139,"close":2140},"2025-01-21",116.99,115.81,118.16,{"symbol":7,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-01-17",112.08,115.3,111.4,115.08,{"symbol":7,"time":2148,"open":2149,"high":665,"low":2150,"close":2151},"2025-01-16",112,111.1,111.63,{"symbol":7,"time":2153,"open":2154,"high":2155,"low":85,"close":2156},"2025-01-15",112.26,113.39,110.82,{"symbol":7,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-01-14",108.27,111.48,107.46,110.44,{"symbol":7,"time":2164,"open":2165,"high":2166,"low":2167,"close":2166},"2025-01-13",104.59,106.87,103.35,{"symbol":7,"time":2169,"open":2170,"high":2171,"low":691,"close":87},"2025-01-10",106.54,108.82,{"symbol":7,"time":2173,"open":2174,"high":2175,"low":21,"close":2176},"2025-01-08",109.55,109.95,109.35,{"symbol":7,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-01-07",109.99,110.26,105.63,106.42,{"symbol":7,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-01-06",108.14,109.28,106.44,108.46,{"symbol":7,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-03",105.51,106.33,104.1,106.32,{"symbol":7,"time":2196,"open":2197,"high":607,"low":2198,"close":2199},"2025-01-02",105.19,102.55,104.87,{"symbol":7,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2024-12-31",107.17,107.25,105.39,106.1,{"symbol":7,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2024-12-30",107.29,107.85,106.53,107.48,{"symbol":7,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2024-12-27",109.01,109.09,106.36,108.72,{"symbol":7,"time":2219,"open":2220,"high":100,"low":2221,"close":2222},"2024-12-26",111,109.37,109.65,{"symbol":7,"time":2224,"open":85,"high":2225,"low":2226,"close":2227},"2024-12-24",111.6,108.76,111.47,{"symbol":7,"time":2229,"open":2230,"high":2231,"low":87,"close":2232},"2024-12-23",110.64,111.29,109.39,{"symbol":7,"time":2234,"open":24,"high":697,"low":641,"close":2230},"2024-12-20",{"symbol":7,"time":2236,"open":2237,"high":2238,"low":669,"close":2239},"2024-12-19",111.49,112.71,111.64,{"symbol":7,"time":2241,"open":2242,"high":2242,"low":93,"close":621},"2024-12-18",115.6,{"symbol":7,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-12-17",114.08,116.57,113.01,115.79,{"symbol":7,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2024-12-16",115.25,115.55,113.49,114.61,{"symbol":7,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2024-12-13",117.8,118.35,114.15,116.47,{"symbol":7,"time":2262,"open":2263,"high":2258,"low":2264,"close":2265},"2024-12-12",116.38,115.86,117.29,{"symbol":7,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-12-11",112.58,117.01,111.95,116.67,{"symbol":7,"time":2273,"open":2274,"high":628,"low":2275,"close":2276},"2024-12-10",113.63,111.7,112.05,{"symbol":7,"time":2278,"open":2279,"high":2280,"low":2281,"close":2259},"2024-12-09",117.3,119.47,113.65,{"symbol":7,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2024-12-06",117.2,118.55,115.65,116.25,{"symbol":7,"time":2289,"open":657,"high":2290,"low":2291,"close":2292},"2024-12-05",118.58,116.09,117.12,{"symbol":7,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-12-04",115.5,118.17,113.75,117.41,{"symbol":7,"time":2300,"open":2301,"high":2302,"low":1833,"close":2295},"2024-12-03",113.76,116.05,{"symbol":7,"time":2304,"open":2305,"high":2305,"low":2220,"close":2306},"2024-12-02",114.98,113.24,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":625},"2024-11-29",116.12,116.88,112.89,{"symbol":7,"time":2313,"open":2314,"high":1819,"low":2315,"close":2316},"2024-11-27",114.44,113,115.71,{"symbol":7,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-11-26",114.17,114.38,111.73,113.93,{"symbol":7,"time":2324,"open":2325,"high":2326,"low":2327,"close":2325},"2024-11-25",114,115.13,111.88,{"symbol":7,"time":2329,"open":2330,"high":2330,"low":2331,"close":2332},"2024-11-22",117.17,112.65,113.04,{"symbol":7,"time":2334,"open":2335,"high":2336,"low":2275,"close":2337},"2024-11-21",113.85,117.85,116.33,{"symbol":7,"time":2339,"open":2325,"high":2340,"low":2341,"close":2342},"2024-11-20",115.33,112.1,114.46,{"symbol":7,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-11-19",109.26,113.74,107.8,113.68,{"symbol":7,"time":2350,"open":2351,"high":81,"low":2351,"close":2352},"2024-11-18",103.6,108.63,{"symbol":7,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-11-15",102.76,103.75,99.66,102.94,{"symbol":7,"time":2360,"open":115,"high":2361,"low":2362,"close":2363},"2024-11-14",105.85,102.87,103.33,{"symbol":7,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-11-13",109.24,112.7,104.46,104.96,{"symbol":7,"time":2371,"open":2174,"high":2372,"low":2373,"close":2374},"2024-11-12",117.52,107.19,107.65,{"symbol":7,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-11-11",92.81,98.22,92.71,97.46,{"symbol":7,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-11-08",95,95.5,93.2,93.56,{"symbol":7,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-11-07",95.92,96.87,95.16,95.72,{"symbol":7,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-11-06",95.41,95.54,93.75,95.37,{"symbol":7,"time":2400,"open":2401,"high":249,"low":2402,"close":2403},"2024-11-05",96.24,94.46,95.74,{"symbol":7,"time":2405,"open":2383,"high":2406,"low":2407,"close":2408},"2024-11-04",96.67,94.77,95.19,{"symbol":7,"time":2410,"open":570,"high":2411,"low":2412,"close":2413},"2024-11-01",96.32,93.73,95.38,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-10-31",93.77,94.29,92.5,94.05,{"symbol":7,"time":2421,"open":2384,"high":2422,"low":2423,"close":2424},"2024-10-30",96.18,93.9,95.35,{"symbol":7,"time":2426,"open":2427,"high":2427,"low":2428,"close":2429},"2024-10-29",99.03,94.63,95.99,{"symbol":7,"time":2431,"open":40,"high":40,"low":2432,"close":2433},"2024-10-28",98.84,99.26,{"symbol":7,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-10-25",100.65,101.93,98.94,99.15,{"symbol":7,"time":2441,"open":42,"high":2442,"low":2443,"close":2444},"2024-10-24",100.95,99.34,100.52,{"symbol":7,"time":2446,"open":42,"high":2447,"low":2448,"close":2449},"2024-10-23",100.09,97.84,99.39,{"symbol":7,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-22",98,99.98,97.9,99.59,{"symbol":7,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-10-21",97.61,99.2,96.54,99.09,{"symbol":7,"time":2463,"open":2439,"high":2464,"low":2465,"close":2466},"2024-10-18",100.44,98.4,98.9,{"symbol":7,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-10-17",101.4,101.6,98.64,98.96,{"symbol":7,"time":2474,"open":2461,"high":2464,"low":2475,"close":2476},"2024-10-16",98.33,99.37,{"symbol":7,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-15",99.89,100.02,96.44,96.83,{"symbol":7,"time":2484,"open":2485,"high":2486,"low":2449,"close":2487},"2024-10-14",100.23,100.85,100.19,{"symbol":7,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-10-11",96.33,101.01,95.84,99.29,{"symbol":7,"time":2495,"open":2496,"high":2390,"low":2497,"close":2498},"2024-10-10",96.21,95.42,95.85,{"symbol":7,"time":2500,"open":2501,"high":2502,"low":2419,"close":2503},"2024-10-09",94.09,96.76,96.47,{"symbol":7,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-10-08",93.33,95.51,92.72,95.33,{"symbol":7,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-10-07",94.8,96.27,94.07,95.15,{"symbol":7,"time":2517,"open":2518,"high":2519,"low":2520,"close":2429},"2024-10-04",96.3,96.51,94.94,{"symbol":7,"time":2522,"open":183,"high":2398,"low":2523,"close":2524},"2024-10-03",93.3,95.14,{"symbol":7,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-10-02",97.12,97.31,93.05,95.3,{"symbol":7,"time":2532,"open":2533,"high":2534,"low":2423,"close":2535},"2024-10-01",94.52,98.09,97.49,{"symbol":7,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-09-30",94.26,95.4,93.02,94.28,{"symbol":7,"time":2543,"open":2544,"high":2383,"low":2545,"close":2546},"2024-09-27",94.7,93.84,94.31,{"symbol":7,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-09-26",94.95,96.09,93.21,94.83,{"symbol":7,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-09-25",93.18,94.3,91.87,93.95,{"symbol":7,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-09-24",92.51,92.99,90.87,92.85,{"symbol":7,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-09-23",87.77,90.99,86.53,90.67,{"symbol":7,"time":2572,"open":2573,"high":2574,"low":2575,"close":207},"2024-09-20",83.86,85.88,83.09,{"symbol":7,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-19",84.9,86.37,84.38,85.01,{"symbol":7,"time":2583,"open":2584,"high":2585,"low":585,"close":2586},"2024-09-18",80.78,83.19,82.4,{"symbol":7,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-09-17",81.02,81.1,78.51,80.33,{"symbol":7,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-09-16",81.5,82.06,78.9,79.88,{"symbol":7,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-09-13",79.7,81.19,79.34,81.18,{"symbol":7,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-09-12",79.24,80.16,78.72,79.12,{"symbol":7,"time":2612,"open":2613,"high":494,"low":2614,"close":2615},"2024-09-11",77.5,76.38,77.95,{"symbol":7,"time":2617,"open":2618,"high":487,"low":2619,"close":2620},"2024-09-10",77.17,76.44,77.48,{"symbol":7,"time":2622,"open":2613,"high":2623,"low":2624,"close":2625},"2024-09-09",77.71,76.67,76.91,{"symbol":7,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-09-06",78.46,79.17,75.91,77.18,{"symbol":7,"time":2633,"open":2634,"high":2635,"low":2636,"close":2609},"2024-09-05",78.13,80,77.4,{"symbol":7,"time":2638,"open":2639,"high":485,"low":2640,"close":2641},"2024-09-04",77.31,75.67,78.15,{"symbol":7,"time":2643,"open":516,"high":2644,"low":2645,"close":2636},"2024-09-03",79.14,77.38,{"symbol":7,"time":2647,"open":2648,"high":2649,"low":2650,"close":488},"2024-08-30",79.02,79.72,76.63,{"symbol":7,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-08-29",80.63,80.83,76.82,77.52,{"symbol":7,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-08-28",82,82.08,80.06,81.24,{"symbol":7,"time":2664,"open":2665,"high":482,"low":2666,"close":367},"2024-08-27",82.69,81.79,{"symbol":7,"time":2668,"open":2669,"high":2670,"low":2671,"close":482},"2024-08-26",82.52,83.67,81.06,{"symbol":7,"time":2673,"open":2674,"high":433,"low":464,"close":2675},"2024-08-23",83.46,83.18,{"symbol":7,"time":2677,"open":2678,"high":2679,"low":464,"close":2680},"2024-08-22",82.55,83.25,82.75,{"symbol":7,"time":2682,"open":2683,"high":2669,"low":2684,"close":394},"2024-08-21",81.04,80.23,{"symbol":7,"time":2686,"open":2678,"high":2687,"low":2688,"close":2671},"2024-08-20",82.83,80.48,{"symbol":7,"time":2690,"open":2597,"high":2691,"low":2692,"close":220},"2024-08-19",82.3,78.2,{"symbol":7,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-08-16",79.5,80.08,78.79,78.82,{"symbol":7,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-08-15",77.56,79.91,77.25,79.29,{"symbol":7,"time":2706,"open":2707,"high":2708,"low":2707,"close":2709},"2024-08-14",75.73,78.25,76.8,{"symbol":7,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-08-13",70.5,74.92,70,74.85,{"symbol":7,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-12",65.25,67.09,65.15,66.92,{"symbol":7,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-08-09",62.54,64.89,62.4,64.86,{"symbol":7,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-08-08",61.56,62.7,61.06,62.66,{"symbol":7,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-08-07",60.8,62.5,60.7,60.73,{"symbol":7,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-08-06",59.93,60.92,58.33,60.64,{"symbol":7,"time":2747,"open":2748,"high":2749,"low":2748,"close":2750},"2024-08-05",55,61.08,59.94,{"symbol":7,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-08-02",61.86,62.55,59.91,60.75,{"symbol":7,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-08-01",65.52,65.61,63.51,64.05,{"symbol":7,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-07-31",66.38,66.93,65.2,65.7,{"symbol":7,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-07-30",64.98,66.04,64.2,65.04,{"symbol":7,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-29",65.77,67.76,65.45,65.62,{"symbol":7,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-26",64.62,66.89,64.3,65.34,{"symbol":7,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-25",64.01,64.77,63.3,64.1,{"symbol":7,"time":2794,"open":2795,"high":2796,"low":2767,"close":2797},"2024-07-24",66,66.55,65.21,{"symbol":7,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-07-23",67,67.52,66.16,66.98,{"symbol":7,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-07-22",69,69.2,67.07,67.47,{"symbol":7,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-07-19",67.7,68.76,67.69,68.35,{"symbol":7,"time":2817,"open":2714,"high":2818,"low":2819,"close":2813},"2024-07-18",70.23,67.78,{"symbol":7,"time":2821,"open":2822,"high":2822,"low":2823,"close":2824},"2024-07-17",70.86,68.47,69.64,{"symbol":7,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-07-16",71.56,71.85,70.46,71.22,{"symbol":7,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-15",74.69,75.14,70.63,71.87,{"symbol":7,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-12",75.12,75.7,73.43,73.83,{"symbol":7,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-11",74.9,75.86,73.72,73.9,{"symbol":7,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-10",74,74.79,73.03,74.71,{"symbol":7,"time":2856,"open":2857,"high":2845,"low":2858,"close":2859},"2024-07-09",73.5,72.85,73.54,{"symbol":7,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-07-08",71.45,73.09,70.95,72.96,{"symbol":7,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-07-05",71.5,72.09,70.4,71.88,{"symbol":7,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-07-03",71.07,72.05,70.43,71.49,{"symbol":7,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-02",68.5,70.37,67.89,70.34,{"symbol":7,"time":2885,"open":2886,"high":2887,"low":2800,"close":2888},"2024-07-01",67.81,69.8,69.39,{"symbol":7,"time":2890,"open":2857,"high":2891,"low":2892,"close":2893},"2024-06-28",73.75,70.45,71.42,{"symbol":7,"time":2895,"open":2896,"high":2897,"low":2898,"close":2896},"2024-06-27",74.51,74.98,73.86,{"symbol":7,"time":2900,"open":2901,"high":2902,"low":2903,"close":2845},"2024-06-26",73.87,75.64,73.41,{"symbol":7,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-06-25",71.9,74.24,71.25,74.19,{"symbol":7,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-06-24",75.31,76.6,75.03,75.89,{"symbol":7,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-06-21",76.17,76.32,75.1,75.42,{"symbol":7,"time":2923,"open":2924,"high":2924,"low":2925,"close":2926},"2024-06-20",76.31,74.72,76,{"symbol":7,"time":2928,"open":2929,"high":2930,"low":2931,"close":2930},"2024-06-18",75,76.28,74.41,{"symbol":7,"time":2933,"open":2934,"high":2935,"low":2936,"close":2713},"2024-06-17",74.52,75.8,73.92,{"symbol":7,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-06-14",73.85,74.53,73.17,74.42,{"symbol":7,"time":2944,"open":2945,"high":2946,"low":2851,"close":2947},"2024-06-13",74.06,75.59,74.56,{"symbol":7,"time":2949,"open":2891,"high":2950,"low":2951,"close":2952},"2024-06-12",74.57,73.35,73.88,{"symbol":7,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-06-11",72.71,73.55,72.01,73.3,{"symbol":7,"time":2960,"open":2961,"high":2962,"low":2906,"close":2963},"2024-06-10",72.03,73.59,72.97,{"symbol":7,"time":2965,"open":2862,"high":2966,"low":2893,"close":2967},"2024-06-07",72.8,72.47,{"symbol":7,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-06",70.65,72.2,70.61,72,{"symbol":7,"time":2975,"open":2976,"high":2977,"low":2976,"close":2978},"2024-06-05",69.69,71.67,71.13,{"symbol":7,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-06-04",68.87,70.1,68.25,70.08,{"symbol":7,"time":2986,"open":2987,"high":2988,"low":2886,"close":2989},"2024-06-03",67.88,69.57,69.35,{"symbol":7,"time":2991,"open":2992,"high":2993,"low":2994,"close":2801},"2024-05-31",66.87,67.67,65.73,{"symbol":7,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-05-30",67.23,67.5,66.37,67.15,{"symbol":7,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-05-29",68.57,68.82,66.95,68.07,{"symbol":7,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-05-28",68.16,69.7,65.8,69.63,{"symbol":7,"time":3014,"open":3015,"high":3016,"low":2835,"close":3017},"2024-05-24",71.44,72.37,71.98,{"symbol":7,"time":3019,"open":3020,"high":2901,"low":2892,"close":3021},"2024-05-23",73.8,71.73,{"symbol":7,"time":3023,"open":3024,"high":3025,"low":3024,"close":3026},"2024-05-22",73,74.04,73.67,{"symbol":7,"time":3028,"open":3029,"high":3030,"low":3021,"close":3031},"2024-05-21",72.02,73.7,73.26,{"symbol":7,"time":3033,"open":3034,"high":3035,"low":2868,"close":3036},"2024-05-20",72.12,73.28,73.12,{"symbol":7,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-05-17",71.8,74.33,71.77,73.76,{"symbol":7,"time":3044,"open":3045,"high":3016,"low":3046,"close":3015},"2024-05-16",69.94,69.37,{"symbol":7,"time":3048,"open":3049,"high":2806,"low":3050,"close":3051},"2024-05-15",67.41,66.6,68.64,{"symbol":7,"time":3053,"open":3054,"high":3010,"low":3055,"close":3056},"2024-05-14",67.28,63.15,66.26,{"symbol":7,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-05-13",64.71,64.91,63.57,64.46,{"symbol":7,"time":3064,"open":2795,"high":3065,"low":3066,"close":3060},"2024-05-10",67.24,64.47,{"symbol":7,"time":3068,"open":3056,"high":2800,"low":3069,"close":3070},"2024-05-09",65.86,65.99,{"symbol":7,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-05-08",64,66.8,63.18,66.75,{"symbol":7,"time":3078,"open":3079,"high":3080,"low":3059,"close":3081},"2024-05-07",65.02,66.21,65.16,{"symbol":7,"time":3083,"open":2800,"high":3084,"low":3011,"close":3085},"2024-05-06",67.03,66.13,{"symbol":7,"time":3087,"open":3088,"high":2800,"low":3089,"close":3090},"2024-05-03",64.74,64.45,66.66,{"symbol":7,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-05-02",63.33,64.14,62.46,63.98,{"symbol":7,"time":3098,"open":3099,"high":3100,"low":3101,"close":3099},"2024-05-01",62.72,63.48,61.52,{"symbol":7,"time":3103,"open":3073,"high":3073,"low":2724,"close":3104},"2024-04-30",63.19,{"symbol":7,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-04-29",63.5,64.7,62.01,64.52,{"symbol":7,"time":3112,"open":3113,"high":3114,"low":3109,"close":3115},"2024-04-26",63.29,63.93,62.86,{"symbol":7,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-04-25",61.65,63.27,61.24,62.83,{"symbol":7,"time":3123,"open":3073,"high":3124,"low":3125,"close":3119},"2024-04-24",64.51,62.28,{"symbol":7,"time":3127,"open":3128,"high":3129,"low":3130,"close":3109},"2024-04-23",60.53,62.65,60.18,{"symbol":7,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-22",58.84,61.8,57.7,59.43,{"symbol":7,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-04-19",56.06,56.76,54.82,55.06,{"symbol":7,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-04-18",56.32,58.12,56.1,56.3,{"symbol":7,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-04-17",56,56.94,54.88,55.63,{"symbol":7,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-04-16",51.96,57.22,51.7,56.38,{"symbol":7,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-04-15",53.33,53.67,52.41,52.72,{"symbol":7,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-12",54.98,55.23,53.21,53.28,{"symbol":7,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-04-11",56.58,57,55.35,55.69,{"symbol":7,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-04-10",56.33,58.47,56.22,57.07,{"symbol":7,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-09",56.59,57.38,56.21,57.02,{"symbol":7,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-04-08",55.31,56.61,55.26,55.98,{"symbol":7,"time":3198,"open":3199,"high":3193,"low":3200,"close":3201},"2024-04-05",53.57,53.41,55.28,{"symbol":7,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-04-04",54.2,56.17,53.4,53.43,{"symbol":7,"time":3209,"open":3210,"high":3201,"low":3211,"close":3212},"2024-04-03",53.89,52.68,53.05,{"symbol":7,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-02",53,54.89,52.71,54.6,{"symbol":7,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-04-01",53.95,54,52.52,53.02,{"symbol":7,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-03-28",53.61,54.59,52.42,53.71,{"symbol":7,"time":3232,"open":3195,"high":3233,"low":3234,"close":3199},"2024-03-27",55.62,53.12,{"symbol":7,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-03-26",54.85,56.69,54.75,55.56,{"symbol":7,"time":3242,"open":2748,"high":3243,"low":3244,"close":3245},"2024-03-25",55.77,54.15,54.65,{"symbol":7,"time":3247,"open":3248,"high":3170,"low":3249,"close":3250},"2024-03-22",54.95,54.17,54.47,{"symbol":7,"time":3252,"open":3253,"high":3254,"low":3250,"close":3255},"2024-03-21",56.98,57.28,54.55,{"symbol":7,"time":3257,"open":3258,"high":3259,"low":3260,"close":3258},"2024-03-20",55.99,56.43,55.05,{"symbol":7,"time":3262,"open":3194,"high":3263,"low":3264,"close":3258},"2024-03-19",56.9,54.21,{"symbol":7,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-03-18",58.58,59.4,57.34,57.85,{"symbol":7,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-03-15",59.32,60.04,58.03,58.13,{"symbol":7,"time":3278,"open":3279,"high":3280,"low":3281,"close":2756},"2024-03-14",62.39,63.25,60.1,{"symbol":7,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-03-13",58.15,61.37,58.02,60.57,{"symbol":7,"time":3289,"open":3290,"high":3268,"low":3291,"close":3286},"2024-03-12",59,57.63,{"symbol":7,"time":3293,"open":3294,"high":3268,"low":3295,"close":3296},"2024-03-11",57.74,57.45,58.41,{"symbol":7,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-03-08",60,60.14,57.4,57.72,{"symbol":7,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-03-07",59.13,59.65,57.84,59.34,{"symbol":7,"time":3310,"open":3311,"high":3312,"low":3263,"close":3313},"2024-03-06",57.23,59.62,59.22,{"symbol":7,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-03-05",54.45,55.94,53.55,55.75,{"symbol":7,"time":3321,"open":3151,"high":3322,"low":3323,"close":3324},"2024-03-04",58,49.76,53.9,{"symbol":7,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-03-01",49.25,51.46,48.71,51.05,{"symbol":7,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-02-29",48.49,49.49,48.14,48.52,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3339,"close":3341},"2024-02-28",46.06,49.38,47.75,{"symbol":7,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-02-27",45.91,47.94,45.43,46.73,{"symbol":7,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-02-26",44.83,45.49,44.71,45.36,{"symbol":7,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-02-23",44.28,45.64,43.27,45.02,{"symbol":7,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-02-22",44.67,45.3,43.68,44.45,{"symbol":7,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-02-21",44.35,44.64,43.74,44.21,{"symbol":7,"time":3373,"open":3374,"high":3375,"low":3371,"close":3376},"2024-02-20",45.45,45.98,44.69,{"symbol":7,"time":3378,"open":3376,"high":3339,"low":3379,"close":3380},"2024-02-16",44.22,44.99,{"symbol":7,"time":3382,"open":3383,"high":3368,"low":3384,"close":3385},"2024-02-15",43.17,43.1,43.99,{"symbol":7,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-02-14",42.55,42.75,41.76,42.69,{"symbol":7,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-02-13",41.73,42.87,41.6,41.99,{"symbol":7,"time":3399,"open":3400,"high":3369,"low":3401,"close":3402},"2024-02-12",43.71,43.34,43.54,{"symbol":7,"time":3404,"open":3401,"high":3405,"low":3391,"close":3406},"2024-02-09",43.78,43.51,{"symbol":7,"time":3408,"open":3409,"high":3410,"low":3411,"close":3401},"2024-02-08",43.41,43.85,42.68,{"symbol":7,"time":3413,"open":3414,"high":3405,"low":3415,"close":3416},"2024-02-07",42.5,42.19,43.61,{"symbol":7,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-02-06",42.49,42.52,41.1,42.39,{"symbol":7,"time":3424,"open":3425,"high":3415,"low":3426,"close":3427},"2024-02-05",41.17,41.05,41.87,{"symbol":7,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-02-02",40.83,42.54,40.59,42.02,{"symbol":7,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-02-01",38.55,40.53,38.32,40.47,{"symbol":7,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-01-31",38.26,39.28,38.11,38.14,{"symbol":7,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-01-30",40.43,40.79,38.97,39.25,{"symbol":7,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-01-29",39.54,40.65,39.17,40.63,{"symbol":7,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-01-26",39.26,40.33,38.89,39.57,{"symbol":7,"time":3465,"open":3454,"high":3466,"low":3467,"close":3468},"2024-01-25",40.12,39.07,39.4,{"symbol":7,"time":3470,"open":3471,"high":3472,"low":3450,"close":3460},"2024-01-24",39.21,40.17,{"symbol":7,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-01-23",38.25,39.77,38.01,38.24,{"symbol":7,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-01-22",36.02,37.49,35.64,37.15,{"symbol":7,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-01-19",35.87,36.43,34.87,36.4,{"symbol":7,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-01-18",35.07,35.85,34.64,35.84,{"symbol":7,"time":3498,"open":3499,"high":3493,"low":3500,"close":3501},"2024-01-17",34.99,34.35,34.82,{"symbol":7,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-01-16",35.43,36.29,34.92,35.72,{"symbol":7,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-01-12",37.21,37.44,35.8,35.89,{"symbol":7,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-01-11",38.58,39.05,37.06,37.11,{"symbol":7,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-01-10",37.78,38.67,37.61,38.39,{"symbol":7,"time":3527,"open":3528,"high":3529,"low":3524,"close":3445},"2024-01-09",38.1,38.4,{"symbol":7,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-01-08",37.63,38.88,37.36,38.6,{"symbol":7,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-01-05",37.94,38.61,37.45,37.91,{"symbol":7,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-01-04",38.29,38.57,37.62,37.82,{"symbol":7,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-01-03",37.88,39.24,37.66,38.8,{"symbol":7,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-01-02",40,40.19,38.36,38.45,{"symbol":7,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-12-29",40.42,41.9,40.4,40.5,{"symbol":7,"time":3567,"open":3565,"high":3426,"low":3568,"close":3569},"2023-12-28",39.55,40.36,{"symbol":7,"time":3571,"open":3572,"high":3573,"low":3463,"close":3556},"2023-12-27",39.68,41.47,{"symbol":7,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2023-12-26",38.68,39.33,38.3,39.15,{"symbol":7,"time":3581,"open":3538,"high":3582,"low":3583,"close":3516},"2023-12-22",39.53,37.52,{"symbol":7,"time":3585,"open":3494,"high":3586,"low":3587,"close":3588},"2023-12-21",38.19,35.36,37.97,{"symbol":7,"time":3590,"open":3591,"high":3592,"low":3493,"close":3593},"2023-12-20",36.6,37.05,35.11,{"symbol":7,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-12-19",36.8,37.09,36.06,36.94,{"symbol":7,"time":3601,"open":3512,"high":3602,"low":3603,"close":3604},"2023-12-18",37,35.46,36.61,{"symbol":7,"time":3606,"open":3607,"high":3607,"low":3608,"close":3608},"2023-12-15",38,35.74,{"symbol":7,"time":3610,"open":3475,"high":3611,"low":3612,"close":3613},"2023-12-14",38.64,36.62,37.65,{"symbol":7,"time":3615,"open":3436,"high":3616,"low":3617,"close":3618},"2023-12-13",38.66,37.23,37.5,{"symbol":7,"time":3620,"open":3621,"high":3622,"low":3482,"close":3623},"2023-12-12",38.06,38.7,38.56,{"symbol":7,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-12-11",35.55,38.08,35.2,37.87,{"symbol":7,"time":3631,"open":3443,"high":3632,"low":3517,"close":3556},"2023-12-08",40.13,{"symbol":7,"time":3634,"open":3607,"high":3635,"low":3636,"close":3637},"2023-12-07",39.3,37.74,39.04,{"symbol":7,"time":3639,"open":3640,"high":3641,"low":3642,"close":3516},"2023-12-06",38.51,38.99,38.27,{"symbol":7,"time":3644,"open":3645,"high":3545,"low":3646,"close":3607},"2023-12-05",37.3,36.82,{"symbol":7,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-12-04",37.1,38.22,36.83,38.2,{"symbol":7,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-12-01",36.08,37.77,35.65,37.48,{"symbol":7,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-11-30",36.92,37.03,36.05,36.22,{"symbol":7,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2023-11-29",39.7,40.08,36.66,36.74,{"symbol":7,"time":3672,"open":3673,"high":3674,"low":3673,"close":3675},"2023-11-28",36.79,40.3,39.72,{"symbol":7,"time":3677,"open":3678,"high":3679,"low":3481,"close":3680},"2023-11-27",36.5,37.72,37.47,{"symbol":7,"time":3682,"open":3534,"high":3683,"low":3684,"close":3685},"2023-11-24",37.46,36.26,36.38,{"symbol":7,"time":3687,"open":3688,"high":3576,"low":3689,"close":3618},"2023-11-22",38.5,37.22,{"symbol":7,"time":3691,"open":3688,"high":3516,"low":3683,"close":3442},"2023-11-21",{"symbol":7,"time":3693,"open":3618,"high":3694,"low":3695,"close":3696},"2023-11-20",38.73,36.95,38.52,{"symbol":7,"time":3698,"open":3636,"high":3699,"low":3670,"close":3700},"2023-11-17",37.98,37.57,{"symbol":7,"time":3702,"open":3511,"high":3525,"low":3703,"close":3704},"2023-11-16",36.84,37.9,{"symbol":7,"time":3706,"open":3707,"high":3667,"low":3708,"close":3709},"2023-11-15",36.88,36.68,38.49,{"symbol":7,"time":3711,"open":3712,"high":3713,"low":3714,"close":3487},"2023-11-14",42.16,42.56,35.59,{"symbol":7,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-11-13",45.5,46.6,44.85,46.03,{"symbol":7,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-11-10",44.15,45.81,44,45.48,{"symbol":7,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-11-09",44.75,45.18,43.56,43.6,{"symbol":7,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-08",43.82,44.5,42.27,44.49,{"symbol":7,"time":3740,"open":3380,"high":3741,"low":3742,"close":3743},"2023-11-07",45.04,43.91,44.51,{"symbol":7,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-11-06",45.92,46.33,43.8,44.47,{"symbol":7,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-11-03",42.57,45.11,42,44.79,{"symbol":7,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-11-02",41.7,42.24,40.64,41.35,{"symbol":7,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-11-01",41.31,41.48,39.12,40.44,{"symbol":7,"time":3769,"open":3770,"high":3771,"low":3772,"close":3758},"2023-10-31",41.18,41.83,40.57,{"symbol":7,"time":3774,"open":3432,"high":3765,"low":3775,"close":3776},"2023-10-30",40.34,41.45,{"symbol":7,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-10-27",40.58,41.4,39.67,39.97,{"symbol":7,"time":3784,"open":3785,"high":3786,"low":3556,"close":3787},"2023-10-26",41.5,42.21,40.82,{"symbol":7,"time":3789,"open":3790,"high":3749,"low":3791,"close":3792},"2023-10-25",44.39,43.4,43.97,{"symbol":7,"time":3794,"open":3726,"high":3795,"low":3796,"close":3797},"2023-10-24",46.61,45.06,45.28,{"symbol":7,"time":3799,"open":3405,"high":3376,"low":3800,"close":3749},"2023-10-23",43.01,{"symbol":7,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-10-20",44.8,44.84,43.53,44.61,{"symbol":7,"time":3808,"open":3346,"high":3375,"low":3809,"close":3810},"2023-10-19",45.03,45.09,{"symbol":7,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-18",46,47.25,45.6,45.66,{"symbol":7,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-17",45.65,48.39,45.24,46.69,{"symbol":7,"time":3824,"open":3753,"high":3825,"low":3826,"close":3822},"2023-10-16",46.8,44.76,{"symbol":7,"time":3828,"open":3829,"high":3830,"low":3829,"close":3831},"2023-10-13",45.13,47.19,45.57,{"symbol":7,"time":3833,"open":3834,"high":3835,"low":3836,"close":3353},"2023-10-12",44.91,45.77,44.55,{"symbol":7,"time":3838,"open":3839,"high":3816,"low":3735,"close":3790},"2023-10-11",45.05,{"symbol":7,"time":3841,"open":3842,"high":3843,"low":3758,"close":3844},"2023-10-10",42.04,45.14,44.05,{"symbol":7,"time":3846,"open":3780,"high":3847,"low":3848,"close":3573},"2023-10-09",42.08,40.72,{"symbol":7,"time":3850,"open":3754,"high":3851,"low":3852,"close":3853},"2023-10-06",43.43,41.88,42.41,{"symbol":7,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-05",41.55,42.3,40.15,42.12,{"symbol":7,"time":3861,"open":3754,"high":3415,"low":3760,"close":3390},"2023-10-04",{"symbol":7,"time":3863,"open":3864,"high":3865,"low":3414,"close":3866},"2023-10-03",43.9,44.66,42.6,{"symbol":7,"time":3868,"open":3869,"high":3368,"low":3870,"close":3871},"2023-10-02",42.88,42.51,43.95,{"symbol":7,"time":3873,"open":3874,"high":3875,"low":3402,"close":3871},"2023-09-29",43.89,44.96,{"symbol":7,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-09-28",42.37,43.44,41.61,43.12,{"symbol":7,"time":3883,"open":3776,"high":3884,"low":3885,"close":3886},"2023-09-27",43.7,41,42.09,{"symbol":7,"time":3888,"open":3889,"high":3890,"low":3891,"close":3858},"2023-09-26",39.66,40.93,39.62,{"symbol":7,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-09-25",36.37,41.37,36.19,40.2,{"symbol":7,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-09-22",36.91,37.25,35.71,35.96,{"symbol":7,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-09-21",36,36.34,35.06,35.95,{"symbol":7,"time":3911,"open":3623,"high":3523,"low":3912,"close":3913},"2023-09-20",37.41,37.53,{"symbol":7,"time":3915,"open":3607,"high":3576,"low":3913,"close":3916},"2023-09-19",38.38,{"symbol":7,"time":3918,"open":3919,"high":3450,"low":3920,"close":3921},"2023-09-18",38.77,38.03,38.28,{"symbol":7,"time":3923,"open":3668,"high":3924,"low":3925,"close":3443},"2023-09-15",40.45,39.14,{"symbol":7,"time":3927,"open":3675,"high":3928,"low":3929,"close":3930},"2023-09-14",40.09,39.32,39.89,{"symbol":7,"time":3932,"open":3478,"high":3637,"low":3933,"close":3934},"2023-09-13",37.4,39.03,{"symbol":7,"time":3936,"open":3607,"high":3576,"low":3541,"close":3438},"2023-09-12",{"symbol":7,"time":3938,"open":3939,"high":3940,"low":3477,"close":3478},"2023-09-11",39.08,39.13,{"symbol":7,"time":3942,"open":3688,"high":3919,"low":3943,"close":3475},"2023-09-08",37.54,{"symbol":7,"time":3945,"open":3946,"high":3468,"low":3947,"close":3579},"2023-09-07",38.17,37.83,{"symbol":7,"time":3949,"open":3950,"high":3466,"low":3951,"close":3952},"2023-09-06",37.28,37.2,39.22,{"symbol":7,"time":3954,"open":3532,"high":3955,"low":3956,"close":3957},"2023-09-05",37.95,37.12,37.31,{"symbol":7,"time":3959,"open":3960,"high":3535,"low":3913,"close":3696},"2023-09-01",37.69,{"symbol":7,"time":3962,"open":3952,"high":3963,"low":3964,"close":3532},"2023-08-31",39.29,37.13,{"symbol":7,"time":3966,"open":3901,"high":3477,"low":3602,"close":3967},"2023-08-30",37.93,{"symbol":7,"time":3969,"open":3602,"high":3970,"low":3971,"close":3972},"2023-08-29",37.58,36.78,37.56,{"symbol":7,"time":3974,"open":3975,"high":3680,"low":3685,"close":3976},"2023-08-28",36.57,36.9,{"symbol":7,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-08-25",35.35,36.49,35.15,36.17,{"symbol":7,"time":3984,"open":3985,"high":3986,"low":3489,"close":3987},"2023-08-24",36.71,36.76,35.21,{"symbol":7,"time":3989,"open":3980,"high":3990,"low":3991,"close":3992},"2023-08-23",37.38,36.25,36.85,{"symbol":7,"time":3994,"open":3995,"high":3539,"low":3996,"close":3997},"2023-08-22",38.41,36.48,36.52,{"symbol":7,"time":3999,"open":3436,"high":4000,"low":3524,"close":3523},"2023-08-21",38.9,{"symbol":7,"time":4002,"open":3607,"high":4003,"low":4004,"close":3576},"2023-08-18",39.2,37.33,{"symbol":7,"time":4006,"open":3890,"high":4007,"low":3925,"close":4008},"2023-08-17",41.08,39.49,{"symbol":7,"time":4010,"open":3766,"high":4011,"low":3477,"close":3565},"2023-08-16",41.28,{"symbol":7,"time":4013,"open":4014,"high":3815,"low":4015,"close":3779},"2023-08-15",45.1,40.11,{"symbol":7,"time":4017,"open":4018,"high":4019,"low":4020,"close":3263},"2023-08-14",56.54,57.08,55.72,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-08-11",57.54,58.8,57.06,57.62,{"symbol":7,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-08-10",57.61,58.59,56.8,57.26,{"symbol":7,"time":4034,"open":3301,"high":4035,"low":4036,"close":4037},"2023-08-09",57.51,56.14,56.31,{"symbol":7,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-08-08",57.25,57.66,56.57,57.33,{"symbol":7,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-08-07",59.79,60.08,58.16,58.53,{"symbol":7,"time":4051,"open":3125,"high":3125,"low":4052,"close":4053},"2023-08-04",59.01,59.44,[4055,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4155,4160,4165,4170,4175,4179,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4242,4247,4252,4256,4261,4266,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4319,4324,4328,4332,4337,4342,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4629,4634,4639,4644,4649,4654,4659,4664,4668,4673,4677,4682,4687,4692,4697,4702,4707,4711,4714,4719,4724,4728,4732,4735,4739,4743,4748,4751,4756,4761,4766,4771,4775,4780,4785,4789,4793,4797,4802,4807,4812,4816,4821,4825,4830,4835,4840,4845,4850,4854,4859,4864,4869,4874,4879,4884,4889,4894,4898,4902,4907,4910,4915,4920,4925,4930,4934,4936,4940,4945,4950,4954,4959,4963,4968,4973,4978,4981,4986,4991,4996,5001,5004,5009,5014,5019,5023,5028,5032,5037,5041,5046,5051,5056,5061,5066,5071,5076,5080,5084,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5137,5142,5147,5152,5157,5161,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5225,5230,5235,5240,5245,5250,5255,5260,5264,5269,5274,5279,5284,5288,5292,5295,5300,5305,5310,5315,5320,5325],{"symbol":4056,"time":8,"open":4057,"high":4058,"low":4059,"close":4060},"SPY",744.68,748.9,737.68,747.03,{"symbol":4056,"time":14,"open":4062,"high":4063,"low":4064,"close":4065},736.05,742.45,734.59,741.69,{"symbol":4056,"time":20,"open":4067,"high":4068,"low":4069,"close":4070},739.97,742.68,729.1,729.46,{"symbol":4056,"time":26,"open":4072,"high":4073,"low":4074,"close":4075},739.19,742.79,735.98,740.86,{"symbol":4056,"time":32,"open":4077,"high":4078,"low":4079,"close":4080},744.91,745.53,735.87,739.09,{"symbol":4056,"time":38,"open":4082,"high":4083,"low":4084,"close":4085},738.51,743.72,737.29,738.93,{"symbol":4056,"time":44,"open":4087,"high":4088,"low":4089,"close":4090},739.37,742.56,735.21,738.18,{"symbol":4056,"time":49,"open":4092,"high":4093,"low":4094,"close":4095},746.62,750.02,746.37,747.41,{"symbol":4056,"time":55,"open":4097,"high":4098,"low":4099,"close":4100},746.29,749.04,744.18,748.28,{"symbol":4056,"time":61,"open":4102,"high":4103,"low":4104,"close":4105},747.06,748.73,741.51,742.09,{"symbol":4056,"time":66,"open":4107,"high":4108,"low":4109,"close":4110},742.08,747.29,740.8,743.29,{"symbol":4056,"time":72,"open":4112,"high":4113,"low":4114,"close":4115},752.76,754.57,747.88,750.72,{"symbol":4056,"time":78,"open":4117,"high":4118,"low":4119,"close":4120},754.24,755.58,750.2,754.81,{"symbol":4056,"time":84,"open":4122,"high":4123,"low":4124,"close":4125},750.91,753.34,748.66,751.83,{"symbol":4056,"time":90,"open":4127,"high":4128,"low":4129,"close":4130},752.47,753.91,748,749.17,{"symbol":4056,"time":96,"open":4132,"high":4133,"low":4134,"close":4135},752.05,755.42,748.1,754.95,{"symbol":4056,"time":102,"open":4137,"high":4138,"low":4139,"close":4140},747.35,751.97,745.59,751.71,{"symbol":4056,"time":108,"open":4142,"high":4143,"low":4144,"close":4145},743.16,746.15,739.51,745.4,{"symbol":4056,"time":114,"open":4147,"high":4148,"low":4149,"close":4150},750.22,750.96,745.21,747.71,{"symbol":4056,"time":119,"open":4152,"high":4153,"low":4095,"close":4154},748.74,752.41,751.28,{"symbol":4056,"time":124,"open":4156,"high":4157,"low":4158,"close":4159},747.4,751.31,740.03,744.78,{"symbol":4056,"time":129,"open":4161,"high":4162,"low":4163,"close":4164},745,749.44,742.38,745.76,{"symbol":4056,"time":134,"open":4166,"high":4167,"low":4168,"close":4169},741.29,748.02,740.89,746.77,{"symbol":4056,"time":140,"open":4171,"high":4172,"low":4173,"close":4174},736.53,741.56,732.09,741,{"symbol":4056,"time":146,"open":4176,"high":4171,"low":4177,"close":4178},728.95,716.58,728.99,{"symbol":4056,"time":152,"open":4180,"high":4087,"low":4181,"close":4182},738.91,729.6,734.3,{"symbol":4056,"time":158,"open":4184,"high":4185,"low":4186,"close":4187},735.17,739.95,730.84,733.24,{"symbol":4056,"time":164,"open":4189,"high":4190,"low":4191,"close":4192},733.81,739.63,732.3,733.58,{"symbol":4056,"time":170,"open":4194,"high":4195,"low":4196,"close":4197},747.7,750.18,743.13,744.39,{"symbol":4056,"time":176,"open":4199,"high":4200,"low":4201,"close":4202},747.76,748.23,743.86,746.74,{"symbol":4056,"time":181,"open":4204,"high":4205,"low":4206,"close":4207},751.29,752.15,739.22,740.96,{"symbol":4056,"time":187,"open":4209,"high":4210,"low":4211,"close":4212},754.55,755.44,749.88,750.33,{"symbol":4056,"time":193,"open":4214,"high":4215,"low":4216,"close":4217},751.85,756.68,751.76,754.83,{"symbol":4056,"time":199,"open":4219,"high":4220,"low":4221,"close":4222},740.71,744.44,735.03,741.75,{"symbol":4056,"time":205,"open":4224,"high":4225,"low":4226,"close":4227},728.76,740,724.41,737.76,{"symbol":4056,"time":211,"open":4229,"high":4230,"low":4231,"close":4232},733.39,738.38,725.33,725.43,{"symbol":4056,"time":217,"open":4234,"high":4235,"low":4236,"close":4237},743.63,746.9,722.59,737.05,{"symbol":4056,"time":223,"open":4239,"high":4240,"low":4241,"close":4206},743.36,745.34,738.19,{"symbol":4056,"time":229,"open":4243,"high":4244,"low":4245,"close":4246},752.31,752.82,735.53,737.55,{"symbol":4056,"time":235,"open":4248,"high":4249,"low":4250,"close":4251},752.1,758.31,751.47,757.09,{"symbol":4056,"time":241,"open":4253,"high":4254,"low":4255,"close":4117},758.15,758.8,753.57,{"symbol":4056,"time":247,"open":4257,"high":4258,"low":4259,"close":4260},757.03,760.4,756.75,759.57,{"symbol":4056,"time":253,"open":4262,"high":4263,"low":4264,"close":4265},755.36,760.28,754.69,758.54,{"symbol":4056,"time":258,"open":4267,"high":4268,"low":4264,"close":4269},755.9,758.08,756.48,{"symbol":4056,"time":263,"open":4271,"high":4272,"low":4273,"close":4274},750.25,755.15,749.23,754.6,{"symbol":4056,"time":269,"open":4276,"high":4277,"low":4278,"close":4279},750.88,751.38,748.22,750.46,{"symbol":4056,"time":274,"open":4281,"high":4282,"low":4283,"close":4284},750.01,752.13,748.37,750.59,{"symbol":4056,"time":280,"open":4286,"high":4287,"low":4288,"close":4289},746.24,748.94,744.48,745.64,{"symbol":4056,"time":285,"open":4291,"high":4292,"low":4293,"close":4294},738.64,744.87,737.03,742.72,{"symbol":4056,"time":291,"open":4296,"high":4297,"low":4298,"close":4299},735.71,741.87,733.89,741.25,{"symbol":4056,"time":296,"open":4301,"high":4302,"low":4303,"close":4304},734.78,737.65,731.53,733.73,{"symbol":4056,"time":301,"open":4306,"high":4307,"low":4229,"close":4308},739.83,741.42,738.65,{"symbol":4056,"time":306,"open":4310,"high":4311,"low":4312,"close":4313},741.79,743.46,737.96,739.17,{"symbol":4056,"time":311,"open":4315,"high":4316,"low":4317,"close":4318},743.65,749.53,743.56,748.17,{"symbol":4056,"time":316,"open":4320,"high":4321,"low":4322,"close":4323},738.47,743.91,735.47,742.31,{"symbol":4056,"time":322,"open":4325,"high":4326,"low":4327,"close":4090},736.89,738.84,731.83,{"symbol":4056,"time":328,"open":4329,"high":4330,"low":4329,"close":4331},736.45,740.79,739.3,{"symbol":4056,"time":332,"open":4333,"high":4334,"low":4335,"close":4336},734.93,738.08,734.57,737.62,{"symbol":4056,"time":337,"open":4338,"high":4339,"low":4340,"close":4341},735.05,736.13,729.75,731.58,{"symbol":4056,"time":343,"open":4343,"high":4064,"low":4344,"close":4345},728.16,727.82,733.83,{"symbol":4056,"time":349,"open":4347,"high":4348,"low":4349,"close":4350},721.77,725.04,721.49,723.77,{"symbol":4056,"time":354,"open":4352,"high":4353,"low":4354,"close":4355},720.07,722.12,714.99,718.01,{"symbol":4056,"time":359,"open":4357,"high":4358,"low":4359,"close":4360},721.25,724.87,720.47,720.65,{"symbol":4056,"time":364,"open":4362,"high":4363,"low":4364,"close":4365},714.63,719.79,710.45,718.66,{"symbol":4056,"time":370,"open":4367,"high":4368,"low":4369,"close":4370},711,712.2,708.37,711.58,{"symbol":4056,"time":376,"open":4372,"high":4373,"low":4374,"close":4375},711.82,712.88,709.25,711.69,{"symbol":4056,"time":381,"open":4377,"high":4378,"low":4379,"close":4380},713.17,715.63,712.3,715.17,{"symbol":4056,"time":387,"open":4382,"high":4383,"low":4384,"close":4385},710.75,714.47,709.01,713.94,{"symbol":4056,"time":392,"open":4387,"high":4388,"low":4389,"close":4390},709.5,712.36,702.28,708.45,{"symbol":4056,"time":397,"open":4392,"high":4393,"low":4394,"close":4395},709.15,711.45,708.22,711.21,{"symbol":4056,"time":403,"open":4397,"high":4398,"low":4399,"close":4400},710.28,711.28,702.64,704.08,{"symbol":4056,"time":408,"open":4402,"high":4403,"low":4404,"close":4405},708.78,709.91,706.14,708.72,{"symbol":4056,"time":412,"open":4404,"high":4407,"low":4408,"close":4409},712.39,705.76,710.14,{"symbol":4056,"time":417,"open":4411,"high":4412,"low":4413,"close":4414},701.06,702.78,698.53,701.66,{"symbol":4056,"time":423,"open":4416,"high":4417,"low":4418,"close":4419},695.26,700.28,694.2,699.94,{"symbol":4056,"time":428,"open":4421,"high":4422,"low":4423,"close":4424},687.69,694.58,687.66,694.46,{"symbol":4056,"time":431,"open":4426,"high":4427,"low":4428,"close":4429},677.41,686.3,676.58,686.1,{"symbol":4056,"time":436,"open":4431,"high":4432,"low":4433,"close":4434},681.32,682.03,678.45,679.46,{"symbol":4056,"time":442,"open":4436,"high":4437,"low":4438,"close":4439},674.84,681.16,673.77,679.91,{"symbol":4056,"time":448,"open":4441,"high":4442,"low":4443,"close":4444},676.39,677.08,671.46,676.01,{"symbol":4056,"time":454,"open":4446,"high":4447,"low":4448,"close":4449},656.65,659.61,651.06,659.22,{"symbol":4056,"time":460,"open":4451,"high":4452,"low":4453,"close":4454},655.86,659.72,655.52,658.93,{"symbol":4056,"time":466,"open":4456,"high":4457,"low":4458,"close":4459},646.42,658.2,645.11,655.83,{"symbol":4056,"time":472,"open":4461,"high":4462,"low":4463,"close":4464},653.9,658.52,653,655.24,{"symbol":4056,"time":478,"open":4466,"high":4467,"low":4468,"close":4469},638.94,651.54,637.98,650.34,{"symbol":4056,"time":484,"open":4471,"high":4472,"low":4473,"close":4474},640.11,640.37,629.28,631.97,{"symbol":4056,"time":490,"open":4476,"high":4477,"low":4478,"close":4479},642.5,642.66,633.11,634.09,{"symbol":4056,"time":496,"open":4481,"high":4482,"low":4483,"close":4484},652.06,654.85,644.82,645.09,{"symbol":4056,"time":502,"open":4486,"high":4487,"low":4488,"close":4489},658.67,660.89,654.24,656.82,{"symbol":4056,"time":508,"open":4491,"high":4492,"low":4493,"close":4494},651.32,657.03,649.88,653.18,{"symbol":4056,"time":513,"open":4496,"high":4497,"low":4498,"close":4499},658.07,662.62,653.94,655.38,{"symbol":4056,"time":519,"open":4501,"high":4502,"low":4503,"close":4504},656.51,656.69,644.72,648.57,{"symbol":4056,"time":525,"open":4506,"high":4507,"low":4508,"close":4509},656.97,662.98,655.17,659.8,{"symbol":4056,"time":530,"open":4511,"high":4512,"low":4513,"close":4514},668.36,669.72,661.19,661.43,{"symbol":4056,"time":535,"open":4516,"high":4517,"low":4518,"close":4519},672.39,674.44,669.7,670.79,{"symbol":4056,"time":541,"open":4521,"high":4522,"low":4523,"close":4524},668.38,672.07,667.12,669.03,{"symbol":4056,"time":544,"open":4526,"high":4527,"low":4528,"close":4529},669.27,672.34,661.36,662.29,{"symbol":4056,"time":549,"open":4531,"high":4532,"low":4533,"close":4534},671.16,671.65,665.87,666.06,{"symbol":4056,"time":554,"open":4536,"high":4537,"low":4538,"close":4539},677.58,680.08,673.34,676.33,{"symbol":4056,"time":560,"open":4541,"high":4542,"low":4543,"close":4544},677.72,683.36,674.76,677.18,{"symbol":4056,"time":564,"open":4546,"high":4547,"low":4548,"close":4549},666.39,679.92,662.39,678.27,{"symbol":4056,"time":569,"open":4551,"high":4552,"low":4553,"close":4554},673.41,676.11,669.76,672.38,{"symbol":4056,"time":573,"open":4556,"high":4557,"low":4558,"close":4559},682.08,685.53,675.61,681.31,{"symbol":4056,"time":579,"open":4561,"high":4562,"low":4563,"close":4564},681.63,687.09,679.62,685.13,{"symbol":4056,"time":584,"open":4566,"high":4567,"low":4568,"close":4569},675.06,682.61,669.66,680.33,{"symbol":4056,"time":589,"open":4571,"high":4572,"low":4573,"close":4574},678.7,688.62,678.02,686.38,{"symbol":4056,"time":594,"open":4576,"high":4577,"low":4578,"close":4579},683.09,686.86,681.64,685.99,{"symbol":4056,"time":600,"open":4581,"high":4582,"low":4583,"close":4584},693.28,693.3,684.35,689.3,{"symbol":4056,"time":606,"open":4586,"high":4587,"low":4588,"close":4589},690.18,693.68,690.1,693.15,{"symbol":4056,"time":612,"open":4591,"high":4592,"low":4593,"close":4594},681.9,688.35,680,687.35,{"symbol":4056,"time":618,"open":4596,"high":4597,"low":4598,"close":4599},687.83,690,680.37,682.39,{"symbol":4056,"time":624,"open":4601,"high":4602,"low":4603,"close":4604},682.32,690.06,681.73,689.43,{"symbol":4056,"time":630,"open":4606,"high":4607,"low":4608,"close":4609},683.84,686.18,681.55,684.48,{"symbol":4056,"time":636,"open":4611,"high":4612,"low":4613,"close":4614},684.02,689.15,682.83,686.29,{"symbol":4056,"time":640,"open":4616,"high":4617,"low":4618,"close":4619},680.14,684.94,675.78,682.85,{"symbol":4056,"time":646,"open":4621,"high":4622,"low":4623,"close":4624},681.69,686.28,677.52,681.75,{"symbol":4056,"time":650,"open":4626,"high":4627,"low":4598,"close":4628},694.24,695.35,681.27,{"symbol":4056,"time":656,"open":4630,"high":4631,"low":4632,"close":4633},696.39,697.14,689.18,691.96,{"symbol":4056,"time":662,"open":4635,"high":4636,"low":4637,"close":4638},694.95,696.54,691.66,692.12,{"symbol":4056,"time":667,"open":4640,"high":4641,"low":4642,"close":4643},689.42,695.87,688.34,693.95,{"symbol":4056,"time":672,"open":4645,"high":4646,"low":4647,"close":4648},681.46,692.31,680.85,690.62,{"symbol":4056,"time":678,"open":4650,"high":4651,"low":4652,"close":4653},680.94,683.69,675.79,677.62,{"symbol":4056,"time":683,"open":4655,"high":4656,"low":4657,"close":4658},690.35,691.45,681.76,686.19,{"symbol":4056,"time":688,"open":4660,"high":4661,"low":4662,"close":4663},696.21,696.96,684.03,689.53,{"symbol":4056,"time":694,"open":4665,"high":4666,"low":4640,"close":4667},689.58,696.93,695.41,{"symbol":4056,"time":700,"open":4669,"high":4670,"low":4671,"close":4672},691.79,694.21,687.12,691.97,{"symbol":4056,"time":706,"open":4630,"high":4674,"low":4675,"close":4676},697.06,684.83,694.04,{"symbol":4056,"time":712,"open":4678,"high":4679,"low":4680,"close":4681},697.05,697.84,693.94,695.42,{"symbol":4056,"time":718,"open":4683,"high":4684,"low":4685,"close":4686},694.18,696.53,693.57,695.49,{"symbol":4056,"time":724,"open":4688,"high":4689,"low":4690,"close":4691},690.49,694.13,689.92,692.73,{"symbol":4056,"time":730,"open":4693,"high":4694,"low":4695,"close":4696},688.15,690.96,687.16,689.23,{"symbol":4056,"time":736,"open":4698,"high":4699,"low":4700,"close":4701},689.85,691.13,686.92,688.98,{"symbol":4056,"time":742,"open":4703,"high":4704,"low":4705,"close":4706},679.65,688.74,678.13,685.4,{"symbol":4056,"time":748,"open":4708,"high":4709,"low":4710,"close":4536},681.49,684.77,676.57,{"symbol":4056,"time":754,"open":4712,"high":4713,"low":4588,"close":4637},693.66,694.25,{"symbol":4056,"time":760,"open":4715,"high":4716,"low":4717,"close":4718},694.57,695.45,691.25,692.24,{"symbol":4056,"time":765,"open":4720,"high":4721,"low":4722,"close":4723},691,691.72,686.04,690.36,{"symbol":4056,"time":771,"open":4686,"high":4725,"low":4726,"close":4727},696.09,691.35,693.77,{"symbol":4056,"time":777,"open":4729,"high":4725,"low":4730,"close":4731},690.68,690.63,695.16,{"symbol":4056,"time":783,"open":4730,"high":4733,"low":4632,"close":4734},695.31,694.07,{"symbol":4056,"time":789,"open":4736,"high":4648,"low":4737,"close":4738},688.82,687.49,689.51,{"symbol":4056,"time":795,"open":4740,"high":4741,"low":4742,"close":4665},692.19,693.96,689.32,{"symbol":4056,"time":801,"open":4744,"high":4745,"low":4746,"close":4747},687.93,692.32,687.78,691.81,{"symbol":4056,"time":807,"open":4749,"high":4604,"low":4574,"close":4750},686.54,687.72,{"symbol":4056,"time":813,"open":4752,"high":4753,"low":4754,"close":4755},685.71,686.87,679.82,683.17,{"symbol":4056,"time":819,"open":4757,"high":4758,"low":4759,"close":4760},687.14,687.36,681.71,681.92,{"symbol":4056,"time":825,"open":4762,"high":4763,"low":4764,"close":4765},687.45,688.56,686.58,687.01,{"symbol":4056,"time":831,"open":4767,"high":4768,"low":4769,"close":4770},687.54,689.2,686.07,687.85,{"symbol":4056,"time":837,"open":4772,"high":4637,"low":4773,"close":4774},690.64,689.27,690.31,{"symbol":4056,"time":842,"open":4776,"high":4777,"low":4778,"close":4779},687.95,690.83,687.8,690.38,{"symbol":4056,"time":846,"open":4781,"high":4782,"low":4783,"close":4784},683.92,688.2,683.87,687.96,{"symbol":4056,"time":852,"open":4786,"high":4787,"low":4788,"close":4675},683.94,685.36,680.59,{"symbol":4056,"time":857,"open":4790,"high":4791,"low":4792,"close":4788},676.59,681.09,676.47,{"symbol":4056,"time":863,"open":4794,"high":4795,"low":4796,"close":4792},677.6,680.74,674.9,{"symbol":4056,"time":869,"open":4798,"high":4799,"low":4800,"close":4801},679.89,680.44,671.2,671.4,{"symbol":4056,"time":874,"open":4803,"high":4804,"low":4805,"close":4806},679.23,681.08,674.98,678.87,{"symbol":4056,"time":880,"open":4808,"high":4809,"low":4810,"close":4811},685.74,685.76,679.25,680.73,{"symbol":4056,"time":886,"open":4813,"high":4814,"low":4815,"close":4657},688.17,688.88,679.17,{"symbol":4056,"time":890,"open":4817,"high":4818,"low":4819,"close":4820},685.14,689.25,682.17,689.17,{"symbol":4056,"time":895,"open":4822,"high":4823,"low":4559,"close":4824},682.56,688.97,687.57,{"symbol":4056,"time":901,"open":4826,"high":4827,"low":4828,"close":4829},683.15,685.39,682.59,683.04,{"symbol":4056,"time":907,"open":4831,"high":4832,"low":4833,"close":4834},686.59,686.64,681.57,683.63,{"symbol":4056,"time":913,"open":4836,"high":4837,"low":4838,"close":4839},685.47,688.39,684.58,685.69,{"symbol":4056,"time":919,"open":4841,"high":4842,"low":4843,"close":4844},685.3,685.37,681.34,684.39,{"symbol":4056,"time":925,"open":4846,"high":4847,"low":4848,"close":4849},680.57,684.91,679.69,683.89,{"symbol":4056,"time":931,"open":4760,"high":4851,"low":4852,"close":4853},683.82,679.33,681.53,{"symbol":4056,"time":936,"open":4855,"high":4856,"low":4857,"close":4858},678.81,682.99,678.74,680.27,{"symbol":4056,"time":942,"open":4860,"high":4861,"low":4862,"close":4863},680.86,683.67,680.5,683.39,{"symbol":4056,"time":948,"open":4865,"high":4866,"low":4867,"close":4868},677.63,681.7,676.72,679.68,{"symbol":4056,"time":953,"open":4870,"high":4871,"low":4872,"close":4873},668.63,676.21,664.48,675.02,{"symbol":4056,"time":958,"open":4875,"high":4876,"low":4877,"close":4878},662.69,670.06,661.59,668.73,{"symbol":4056,"time":964,"open":4880,"high":4881,"low":4882,"close":4883},655.05,664.55,650.85,659.03,{"symbol":4056,"time":970,"open":4885,"high":4886,"low":4887,"close":4888},672.91,675.56,651.89,652.53,{"symbol":4056,"time":975,"open":4890,"high":4891,"low":4892,"close":4893},660.78,667.34,658.75,662.63,{"symbol":4056,"time":981,"open":4895,"high":4896,"low":4451,"close":4897},662.1,665.12,660.08,{"symbol":4056,"time":987,"open":4518,"high":4899,"low":4900,"close":4901},673.71,662.17,665.67,{"symbol":4056,"time":993,"open":4903,"high":4904,"low":4905,"close":4906},665.38,675.66,663.27,671.93,{"symbol":4056,"time":999,"open":4862,"high":4860,"low":4908,"close":4909},670.52,672.04,{"symbol":4056,"time":1004,"open":4911,"high":4912,"low":4913,"close":4914},684.79,684.96,680.95,683.38,{"symbol":4056,"time":1010,"open":4916,"high":4917,"low":4918,"close":4919},679.95,683.57,678.73,683,{"symbol":4056,"time":1016,"open":4921,"high":4922,"low":4923,"close":4924},677.24,682.18,675.03,681.44,{"symbol":4056,"time":1022,"open":4926,"high":4927,"low":4928,"close":4929},667.91,671.08,661.21,670.97,{"symbol":4056,"time":1027,"open":4792,"high":4931,"low":4932,"close":4933},677.38,668.72,670.31,{"symbol":4056,"time":1033,"open":4805,"high":4860,"low":4935,"close":4536},674.17,{"symbol":4056,"time":1039,"open":4552,"high":4937,"low":4938,"close":4939},679.96,674.58,675.24,{"symbol":4056,"time":1045,"open":4941,"high":4942,"low":4943,"close":4944},685.67,685.8,679.94,683.34,{"symbol":4056,"time":1051,"open":4946,"high":4947,"low":4948,"close":4949},685.04,685.08,679.24,682.06,{"symbol":4056,"time":1057,"open":4951,"high":4952,"low":4953,"close":4953},683.9,685.94,679.83,{"symbol":4056,"time":1062,"open":4955,"high":4956,"low":4957,"close":4958},688.72,689.7,682.87,687.39,{"symbol":4056,"time":1067,"open":4960,"high":4961,"low":4675,"close":4962},687.05,688.91,687.06,{"symbol":4056,"time":1072,"open":4964,"high":4965,"low":4966,"close":4967},682.73,685.54,682.12,685.24,{"symbol":4056,"time":1077,"open":4969,"high":4970,"low":4971,"close":4972},676.46,678.47,675.65,677.25,{"symbol":4056,"time":1082,"open":4974,"high":4975,"low":4976,"close":4977},668.12,672.71,667.8,671.76,{"symbol":4056,"time":1087,"open":4979,"high":4979,"low":4980,"close":4976},672,663.3,{"symbol":4056,"time":1093,"open":4982,"high":4983,"low":4984,"close":4985},671.44,672.99,669.98,671.29,{"symbol":4056,"time":1098,"open":4987,"high":4988,"low":4989,"close":4990},667.32,672.21,667.27,671.3,{"symbol":4056,"time":1104,"open":4992,"high":4993,"low":4994,"close":4995},659.5,665.76,658.14,664.39,{"symbol":4056,"time":1110,"open":4997,"high":4998,"low":4999,"close":5000},666.82,668.71,657.11,660.64,{"symbol":4056,"time":1115,"open":4997,"high":5002,"low":4454,"close":5003},670.23,665.17,{"symbol":4056,"time":1121,"open":5005,"high":5006,"low":5007,"close":5008},657.17,665.83,653.17,662.23,{"symbol":4056,"time":1127,"open":5010,"high":5011,"low":5012,"close":5013},660.65,665.13,659.77,663.04,{"symbol":4056,"time":1133,"open":5015,"high":5016,"low":5017,"close":5018},672.13,673.95,652.84,653.02,{"symbol":4056,"time":1139,"open":5020,"high":5021,"low":5022,"close":4531},673.53,673.94,669.21,{"symbol":4056,"time":1145,"open":5024,"high":5025,"low":5026,"close":5027},670.25,673.21,669.42,673.11,{"symbol":4056,"time":1151,"open":5029,"high":4983,"low":5030,"close":5031},672.54,667.67,669.12,{"symbol":4056,"time":1157,"open":5033,"high":5034,"low":5035,"close":5036},671.62,672.51,669.46,671.61,{"symbol":4056,"time":1162,"open":5038,"high":5039,"low":5040,"close":5022},669.99,672.68,668.16,{"symbol":4056,"time":1168,"open":5042,"high":5043,"low":5044,"close":5045},670.45,670.57,666.78,669.22,{"symbol":4056,"time":1174,"open":5047,"high":5048,"low":5049,"close":5050},663.17,669.37,663.06,668.45,{"symbol":4056,"time":1180,"open":5052,"high":5053,"low":5054,"close":5055},662.93,666.65,661.61,666.18,{"symbol":4056,"time":1186,"open":5057,"high":5058,"low":5059,"close":5060},664.36,665.28,661.86,663.68,{"symbol":4056,"time":1192,"open":5062,"high":5063,"low":5064,"close":5065},659.51,662.37,657.88,661.82,{"symbol":4056,"time":1198,"open":5067,"high":5068,"low":5069,"close":5070},657.94,659.41,654.41,658.05,{"symbol":4056,"time":1204,"open":5072,"high":5073,"low":5074,"close":5075},664.51,664.61,659.67,661.1,{"symbol":4056,"time":1210,"open":5077,"high":4891,"low":5078,"close":5079},666.72,661.98,663.21,{"symbol":4056,"time":1216,"open":5081,"high":5082,"low":4900,"close":5083},662.2,667.29,666.84,{"symbol":4056,"time":1222,"open":5085,"high":4881,"low":5086,"close":5087},662.33,660.37,663.7,{"symbol":4056,"time":1228,"open":5089,"high":5090,"low":5091,"close":5092},661.89,664.89,660.27,662.26,{"symbol":4056,"time":1234,"open":5094,"high":5095,"low":5096,"close":5097},660.01,661.72,654.3,659.18,{"symbol":4056,"time":1239,"open":5099,"high":5100,"low":5101,"close":5102},661.47,661.78,659.21,660,{"symbol":4056,"time":1244,"open":5104,"high":5105,"low":5106,"close":5107},659.64,661.04,659.34,660.91,{"symbol":4056,"time":1250,"open":5109,"high":5110,"low":5111,"close":5112},657.6,659.11,656.9,657.41,{"symbol":4056,"time":1256,"open":5114,"high":5115,"low":5116,"close":5117},654.18,658.33,653.59,657.63,{"symbol":4056,"time":1262,"open":5119,"high":5120,"low":5121,"close":5122},653.62,654.55,650.63,652.21,{"symbol":4056,"time":1268,"open":5124,"high":5125,"low":5126,"close":5127},648.97,650.86,647.22,650.33,{"symbol":4056,"time":1274,"open":5129,"high":5130,"low":5131,"close":5132},648.62,649.84,647.23,648.83,{"symbol":4056,"time":1279,"open":5134,"high":5122,"low":5135,"close":5136},651.48,643.33,647.24,{"symbol":4056,"time":1284,"open":5138,"high":5139,"low":5140,"close":5141},644.42,649.15,643.51,649.12,{"symbol":4056,"time":1290,"open":5143,"high":5144,"low":5145,"close":5146},642.67,644.21,640.46,643.74,{"symbol":4056,"time":1296,"open":5148,"high":5149,"low":5150,"close":5151},637.5,640.49,634.92,640.27,{"symbol":4056,"time":1301,"open":5153,"high":5154,"low":5155,"close":5156},647.47,647.84,643.14,645.05,{"symbol":4056,"time":1306,"open":5136,"high":5158,"low":5159,"close":5160},649.48,645.34,648.92,{"symbol":4056,"time":1311,"open":5162,"high":5163,"low":5138,"close":5164},644.57,647.37,646.63,{"symbol":4056,"time":1317,"open":5166,"high":5167,"low":5168,"close":5169},642.2,645.51,641.57,645.16,{"symbol":4056,"time":1322,"open":5171,"high":5172,"low":5173,"close":5174},644.04,645.29,642.35,642.47,{"symbol":4056,"time":1326,"open":5176,"high":5177,"low":5178,"close":5179},637.76,646.5,637.25,645.31,{"symbol":4056,"time":1331,"open":5181,"high":5182,"low":5183,"close":5184},636.28,637.97,633.81,635.55,{"symbol":4056,"time":1337,"open":5186,"high":5187,"low":5188,"close":5189},639.4,639.66,632.95,638.11,{"symbol":4056,"time":1343,"open":5191,"high":5192,"low":5193,"close":5194},643.12,644.11,638.48,639.81,{"symbol":4056,"time":1349,"open":5196,"high":5197,"low":5198,"close":5199},642.86,644,642.18,643.3,{"symbol":4056,"time":1355,"open":5201,"high":5202,"low":5203,"close":5204},645.99,646.09,642.52,643.44,{"symbol":4056,"time":1361,"open":5206,"high":5207,"low":5208,"close":5209},642.79,645.62,642.34,644.95,{"symbol":4056,"time":1367,"open":5211,"high":5212,"low":5213,"close":5214},644.91,646.19,642.68,644.89,{"symbol":4056,"time":1373,"open":5216,"high":5217,"low":5218,"close":5219},638.29,642.85,636.79,642.69,{"symbol":4056,"time":1379,"open":5221,"high":5222,"low":5223,"close":5224},637.46,638.95,634.66,635.92,{"symbol":4056,"time":1385,"open":5226,"high":5227,"low":5228,"close":5229},634.06,637.65,633.74,637.18,{"symbol":4056,"time":1391,"open":5231,"high":5232,"low":5233,"close":5234},636.24,636.98,629.11,632.25,{"symbol":4056,"time":1397,"open":5236,"high":5237,"low":5238,"close":5239},629.05,633.44,628.13,632.78,{"symbol":4056,"time":1403,"open":5241,"high":5242,"low":5243,"close":5244},631.79,632.61,627.04,627.97,{"symbol":4056,"time":1409,"open":5246,"high":5247,"low":5248,"close":5249},625.67,631.22,625.58,631.17,{"symbol":4056,"time":1414,"open":5251,"high":5252,"low":5253,"close":5254},626.3,626.34,619.29,621.72,{"symbol":4056,"time":1420,"open":5256,"high":5257,"low":5258,"close":5259},639.46,639.85,630.77,632.08,{"symbol":4056,"time":1426,"open":5224,"high":5261,"low":5262,"close":5263},637.68,631.54,634.46,{"symbol":4056,"time":1432,"open":5265,"high":5266,"low":5267,"close":5268},638.35,638.67,634.34,635.26,{"symbol":4056,"time":1438,"open":5270,"high":5271,"low":5272,"close":5273},637.48,638.04,635.54,636.94,{"symbol":4056,"time":1444,"open":5275,"high":5276,"low":5277,"close":5278},635.09,637.58,634.84,637.1,{"symbol":4056,"time":1450,"open":5280,"high":5281,"low":5282,"close":5283},634.6,636.15,633.99,634.42,{"symbol":4056,"time":1456,"open":5285,"high":5286,"low":5287,"close":5286},631.55,634.21,629.73,{"symbol":4056,"time":1461,"open":5289,"high":5287,"low":5290,"close":5291},629.1,626.19,628.86,{"symbol":4056,"time":1467,"open":5293,"high":5262,"low":5294,"close":5293},628.77,628.34,{"symbol":4056,"time":1473,"open":5296,"high":5297,"low":5298,"close":5299},629.3,629.47,626.46,627.58,{"symbol":4056,"time":1478,"open":5301,"high":5302,"low":5303,"close":5304},624.4,628.4,624.18,628.04,{"symbol":4056,"time":1483,"open":5306,"high":5307,"low":5308,"close":5309},623.74,624.73,618.05,624.22,{"symbol":4056,"time":1488,"open":5311,"high":5312,"low":5313,"close":5314},627.52,627.86,622.06,622.14,{"symbol":4056,"time":1494,"open":5316,"high":5317,"low":5318,"close":5319},623.16,625.16,621.8,624.81,{"symbol":4056,"time":1498,"open":5321,"high":5322,"low":5323,"close":5324},622.74,624.86,621.53,623.62,{"symbol":4056,"time":1502,"open":5326,"high":5327,"low":5328,"close":5329},624.2,626.87,623.01,625.82,[5331,5337,5340,5342,5345,5347,5350,5352,5354,5356,5358,5360,5362,5364,5367,5369,5372,5375,5377,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5399,5401,5403,5405,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5433,5435,5436,5438,5439,5441,5442,5444,5446,5448,5449,5450,5452],{"time":14,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5336},"False","True","BEARISH","ADX","2026-07-30 00:00:00",{"time":26,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5339},"BULLISH","2026-07-28 00:00:00",{"time":44,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5341},"2026-07-23 00:00:00",{"time":61,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5344},"MACD","2026-07-20 00:00:00",{"time":124,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5346},"2026-07-02 00:00:00",{"time":134,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5348,"datetime":5349},"CCI","2026-06-30 00:00:00",{"time":176,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5351},"2026-06-18 00:00:00",{"time":223,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5348,"datetime":5353},"2026-06-08 00:00:00",{"time":229,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5355},"2026-06-05 00:00:00",{"time":269,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5357},"2026-05-27 00:00:00",{"time":280,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5359},"2026-05-22 00:00:00",{"time":285,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5361},"2026-05-21 00:00:00",{"time":291,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5363},"2026-05-20 00:00:00",{"time":332,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5365,"datetime":5366},"MA","2026-05-08 00:00:00",{"time":376,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5368},"2026-04-28 00:00:00",{"time":403,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5370,"datetime":5371},"RSI","2026-04-21 00:00:00",{"time":423,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5373,"datetime":5374},"BollingerBands","2026-04-15 00:00:00",{"time":448,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5376},"2026-04-08 00:00:00",{"time":448,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5348,"datetime":5376},{"time":502,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5379},"2026-03-25 00:00:00",{"time":584,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5381},"2026-03-03 00:00:00",{"time":636,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5383},"2026-02-18 00:00:00",{"time":662,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5370,"datetime":5385},"2026-02-10 00:00:00",{"time":688,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5373,"datetime":5387},"2026-02-03 00:00:00",{"time":706,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5389},"2026-01-29 00:00:00",{"time":712,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5391},"2026-01-28 00:00:00",{"time":730,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5393},"2026-01-23 00:00:00",{"time":736,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5395},"2026-01-22 00:00:00",{"time":748,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5397},"2026-01-20 00:00:00",{"time":748,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5348,"datetime":5397},{"time":760,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5400},"2026-01-15 00:00:00",{"time":795,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5370,"datetime":5402},"2026-01-07 00:00:00",{"time":807,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5373,"datetime":5404},"2026-01-05 00:00:00",{"time":807,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5348,"datetime":5404},{"time":825,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5407},"2025-12-30 00:00:00",{"time":852,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5409},"2025-12-22 00:00:00",{"time":895,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5411},"2025-12-10 00:00:00",{"time":942,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5413},"2025-11-28 00:00:00",{"time":970,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5415},"2025-11-20 00:00:00",{"time":975,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5417},"2025-11-19 00:00:00",{"time":1010,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5419},"2025-11-11 00:00:00",{"time":1016,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5421},"2025-11-10 00:00:00",{"time":1022,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5423},"2025-11-07 00:00:00",{"time":1033,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5425},"2025-11-05 00:00:00",{"time":1104,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5365,"datetime":5427},"2025-10-17 00:00:00",{"time":1168,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5370,"datetime":5429},"2025-10-02 00:00:00",{"time":1180,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5373,"datetime":5431},"2025-09-30 00:00:00",{"time":1180,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5348,"datetime":5431},{"time":1244,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5434},"2025-09-15 00:00:00",{"time":1244,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5434},{"time":1284,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5437},"2025-09-04 00:00:00",{"time":1284,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5437},{"time":1290,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5335,"datetime":5440},"2025-09-03 00:00:00",{"time":1290,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5343,"datetime":5440},{"time":1296,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5370,"datetime":5443},"2025-09-02 00:00:00",{"time":1367,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5335,"datetime":5445},"2025-08-13 00:00:00",{"time":1373,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5348,"datetime":5447},"2025-08-12 00:00:00",{"time":1373,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5365,"datetime":5447},{"time":1373,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5343,"datetime":5447},{"time":1385,"symbol":7,"current_signal":5333,"signal_change":5333,"signal_type":5338,"trading_system":5370,"datetime":5451},"2025-08-08 00:00:00",{"time":1397,"symbol":7,"current_signal":5332,"signal_change":5333,"signal_type":5334,"trading_system":5348,"datetime":5453},"2025-08-06 00:00:00",[],[],1785723708291]