[{"data":1,"prerenderedAt":4709},["ShallowReactive",2],{"company-overview-SPY":3},{"company_profile":4,"ohlc":5,"spy":4324,"trading_signals":4591,"company_actions":4707,"filings_8k":4708,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,126,132,138,144,150,155,160,166,172,178,184,190,196,202,208,214,220,226,231,237,243,248,254,260,265,271,277,283,289,295,301,307,312,318,324,330,335,340,346,352,357,363,369,375,381,387,393,399,405,411,417,423,429,434,440,446,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,554,560,566,572,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,674,680,686,692,697,703,709,715,721,727,733,739,744,750,755,761,767,773,779,785,791,796,800,806,812,817,822,826,831,836,842,846,852,858,864,870,875,881,887,892,897,902,908,914,920,925,931,936,942,948,954,960,966,971,977,983,989,995,1001,1007,1013,1019,1024,1029,1035,1039,1045,1051,1057,1063,1068,1071,1076,1082,1088,1093,1099,1104,1110,1116,1122,1126,1132,1138,1144,1150,1154,1160,1166,1172,1177,1183,1188,1194,1199,1205,1211,1217,1223,1229,1235,1241,1246,1251,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1315,1321,1327,1333,1339,1344,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1463,1468,1474,1480,1486,1492,1497,1502,1506,1512,1518,1524,1530,1536,1542,1548,1554,1560,1566,1572,1578,1584,1590,1596,1602,1608,1614,1620,1626,1632,1638,1644,1650,1655,1661,1666,1672,1678,1684,1690,1696,1702,1708,1714,1720,1725,1731,1737,1743,1749,1754,1760,1766,1772,1778,1784,1790,1796,1802,1808,1813,1819,1825,1831,1837,1843,1849,1855,1861,1867,1873,1879,1885,1891,1897,1903,1909,1914,1920,1926,1932,1937,1943,1949,1955,1961,1967,1973,1979,1985,1991,1997,2003,2009,2015,2021,2027,2033,2039,2045,2050,2056,2062,2068,2074,2079,2085,2090,2096,2102,2108,2114,2120,2125,2131,2136,2142,2148,2154,2160,2166,2172,2178,2184,2190,2196,2202,2208,2214,2220,2225,2231,2237,2242,2248,2254,2260,2266,2272,2278,2284,2290,2296,2300,2306,2312,2318,2324,2329,2335,2340,2346,2352,2357,2363,2369,2373,2378,2382,2388,2392,2398,2402,2408,2414,2419,2424,2430,2434,2440,2446,2452,2458,2463,2469,2475,2481,2487,2492,2497,2501,2504,2510,2516,2522,2528,2534,2538,2544,2550,2556,2562,2567,2573,2577,2583,2589,2593,2599,2605,2610,2616,2622,2628,2634,2639,2645,2651,2656,2661,2665,2671,2676,2681,2687,2692,2698,2704,2709,2715,2720,2726,2732,2738,2744,2750,2756,2762,2768,2773,2779,2785,2790,2796,2801,2807,2813,2817,2822,2828,2834,2840,2846,2852,2857,2863,2869,2875,2881,2887,2893,2899,2905,2910,2916,2922,2927,2933,2939,2945,2950,2956,2962,2968,2974,2980,2985,2991,2996,3002,3007,3013,3019,3025,3030,3036,3042,3048,3054,3058,3063,3069,3075,3081,3087,3093,3099,3104,3110,3116,3122,3128,3134,3140,3145,3150,3156,3161,3167,3173,3179,3184,3190,3196,3202,3208,3213,3219,3225,3231,3237,3243,3249,3253,3259,3265,3271,3277,3283,3289,3295,3300,3306,3312,3318,3324,3330,3336,3342,3348,3354,3360,3366,3372,3377,3383,3387,3393,3398,3402,3408,3414,3420,3426,3432,3438,3444,3449,3455,3461,3467,3473,3479,3485,3490,3496,3502,3508,3514,3520,3526,3532,3538,3544,3550,3556,3562,3568,3574,3580,3585,3591,3597,3603,3609,3615,3621,3627,3633,3639,3644,3650,3655,3661,3667,3673,3679,3685,3691,3697,3702,3708,3714,3719,3725,3731,3736,3742,3748,3754,3760,3766,3772,3778,3783,3789,3795,3801,3807,3813,3819,3825,3831,3837,3843,3849,3855,3861,3867,3872,3878,3884,3890,3896,3902,3908,3914,3920,3926,3932,3938,3944,3950,3955,3961,3967,3973,3979,3985,3991,3997,4003,4009,4015,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4099,4105,4111,4117,4123,4128,4134,4139,4144,4149,4155,4161,4167,4173,4179,4185,4191,4197,4203,4208,4214,4219,4225,4231,4237,4243,4248,4254,4260,4265,4270,4274,4279,4284,4290,4295,4301,4306,4312,4318],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"SPY","2026-07-31",744.68,748.9,737.68,747.03,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-13",752.47,753.91,748,749.17,{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":7,"time":122,"open":123,"high":124,"low":54,"close":125},"2026-07-06",748.74,752.41,751.28,{"symbol":7,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":7,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-01",745,749.44,742.38,745.76,{"symbol":7,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":7,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-06-29",736.53,741.56,732.09,741,{"symbol":7,"time":151,"open":152,"high":146,"low":153,"close":154},"2026-06-26",728.95,716.58,728.99,{"symbol":7,"time":156,"open":157,"high":45,"low":158,"close":159},"2026-06-25",738.91,729.6,734.3,{"symbol":7,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":7,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":7,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":7,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":7,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-11",728.76,740,724.41,737.76,{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":7,"time":227,"open":228,"high":229,"low":230,"close":188},"2026-06-08",743.36,745.34,738.19,{"symbol":7,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":7,"time":244,"open":245,"high":246,"low":247,"close":81},"2026-06-03",758.15,758.8,753.57,{"symbol":7,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":7,"time":261,"open":262,"high":263,"low":258,"close":264},"2026-05-29",755.9,758.08,756.48,{"symbol":7,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":7,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":7,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":7,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":7,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":7,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":7,"time":308,"open":309,"high":310,"low":216,"close":311},"2026-05-18",739.83,741.42,738.65,{"symbol":7,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":48},"2026-05-12",736.89,738.84,731.83,{"symbol":7,"time":336,"open":337,"high":338,"low":337,"close":339},"2026-05-11",736.45,740.79,739.3,{"symbol":7,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":7,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":7,"time":353,"open":354,"high":17,"low":355,"close":356},"2026-05-06",728.16,727.82,733.83,{"symbol":7,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":7,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":7,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":7,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":7,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-04-29",711,712.2,708.37,711.58,{"symbol":7,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":7,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":7,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":7,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":7,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":7,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":7,"time":430,"open":427,"high":431,"low":432,"close":433},"2026-04-17",712.39,705.76,710.14,{"symbol":7,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":7,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":7,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":7,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":7,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":7,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":7,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":7,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-01",653.9,658.52,653,655.24,{"symbol":7,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":7,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":7,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":7,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":7,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":7,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":7,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":7,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":7,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":7,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":7,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":7,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":7,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":7,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":7,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":7,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":7,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":7,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":7,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":7,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":7,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":7,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":7,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-02-24",681.9,688.35,680,687.35,{"symbol":7,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-02-23",687.83,690,680.37,682.39,{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":7,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":7,"time":693,"open":694,"high":695,"low":660,"close":696},"2026-02-12",694.24,695.35,681.27,{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":7,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":7,"time":740,"open":741,"high":742,"low":711,"close":743},"2026-02-02",689.58,696.93,695.41,{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":7,"time":751,"open":699,"high":752,"low":753,"close":754},"2026-01-29",697.06,684.83,694.04,{"symbol":7,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":7,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":7,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":7,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":7,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":7,"time":792,"open":793,"high":794,"low":795,"close":586},"2026-01-20",681.49,684.77,676.57,{"symbol":7,"time":797,"open":798,"high":799,"low":648,"close":707},"2026-01-16",693.66,694.25,{"symbol":7,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":7,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-14",691,691.72,686.04,690.36,{"symbol":7,"time":813,"open":766,"high":814,"low":815,"close":816},"2026-01-13",696.09,691.35,693.77,{"symbol":7,"time":818,"open":819,"high":814,"low":820,"close":821},"2026-01-12",690.68,690.63,695.16,{"symbol":7,"time":823,"open":820,"high":824,"low":701,"close":825},"2026-01-09",695.31,694.07,{"symbol":7,"time":827,"open":828,"high":720,"low":829,"close":830},"2026-01-08",688.82,687.49,689.51,{"symbol":7,"time":832,"open":833,"high":834,"low":835,"close":741},"2026-01-07",692.19,693.96,689.32,{"symbol":7,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":7,"time":843,"open":844,"high":667,"low":631,"close":845},"2026-01-05",686.54,687.72,{"symbol":7,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":7,"time":853,"open":854,"high":855,"low":856,"close":857},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":7,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":7,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":7,"time":871,"open":872,"high":707,"low":873,"close":874},"2025-12-26",690.64,689.27,690.31,{"symbol":7,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":7,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":7,"time":888,"open":889,"high":890,"low":891,"close":753},"2025-12-22",683.94,685.36,680.59,{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":891},"2025-12-19",676.59,681.09,676.47,{"symbol":7,"time":898,"open":899,"high":900,"low":901,"close":896},"2025-12-18",677.6,680.74,674.9,{"symbol":7,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":7,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":7,"time":921,"open":922,"high":923,"low":924,"close":731},"2025-12-12",688.17,688.88,679.17,{"symbol":7,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-12-11",685.14,689.25,682.17,689.17,{"symbol":7,"time":932,"open":933,"high":934,"low":613,"close":935},"2025-12-10",682.56,688.97,687.57,{"symbol":7,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-09",683.15,685.39,682.59,683.04,{"symbol":7,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-08",686.59,686.64,681.57,683.63,{"symbol":7,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-05",685.47,688.39,684.58,685.69,{"symbol":7,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-12-04",685.3,685.37,681.34,684.39,{"symbol":7,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-12-03",680.57,684.91,679.69,683.89,{"symbol":7,"time":967,"open":857,"high":968,"low":969,"close":970},"2025-12-02",683.82,679.33,681.53,{"symbol":7,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-01",678.81,682.99,678.74,680.27,{"symbol":7,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-11-28",680.86,683.67,680.5,683.39,{"symbol":7,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-11-26",677.63,681.7,676.72,679.68,{"symbol":7,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-11-25",668.63,676.21,664.48,675.02,{"symbol":7,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-11-24",662.69,670.06,661.59,668.73,{"symbol":7,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-11-21",655.05,664.55,650.85,659.03,{"symbol":7,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-11-20",672.91,675.56,651.89,652.53,{"symbol":7,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-11-19",660.78,667.34,658.75,662.63,{"symbol":7,"time":1020,"open":1021,"high":1022,"low":484,"close":1023},"2025-11-18",662.1,665.12,660.08,{"symbol":7,"time":1025,"open":564,"high":1026,"low":1027,"close":1028},"2025-11-17",673.71,662.17,665.67,{"symbol":7,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-11-14",665.38,675.66,663.27,671.93,{"symbol":7,"time":1036,"open":981,"high":979,"low":1037,"close":1038},"2025-11-13",670.52,672.04,{"symbol":7,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-11-12",684.79,684.96,680.95,683.38,{"symbol":7,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-11-11",679.95,683.57,678.73,683,{"symbol":7,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-11-10",677.24,682.18,675.03,681.44,{"symbol":7,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-07",667.91,671.08,661.21,670.97,{"symbol":7,"time":1064,"open":896,"high":1065,"low":1066,"close":1067},"2025-11-06",677.38,668.72,670.31,{"symbol":7,"time":1069,"open":912,"high":979,"low":1070,"close":586},"2025-11-05",674.17,{"symbol":7,"time":1072,"open":605,"high":1073,"low":1074,"close":1075},"2025-11-04",679.96,674.58,675.24,{"symbol":7,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-11-03",685.67,685.8,679.94,683.34,{"symbol":7,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-10-31",685.04,685.08,679.24,682.06,{"symbol":7,"time":1089,"open":1090,"high":1091,"low":1092,"close":1092},"2025-10-30",683.9,685.94,679.83,{"symbol":7,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-10-29",688.72,689.7,682.87,687.39,{"symbol":7,"time":1100,"open":1101,"high":1102,"low":753,"close":1103},"2025-10-28",687.05,688.91,687.06,{"symbol":7,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-10-27",682.73,685.54,682.12,685.24,{"symbol":7,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-10-24",676.46,678.47,675.65,677.25,{"symbol":7,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-10-23",668.12,672.71,667.8,671.76,{"symbol":7,"time":1123,"open":1124,"high":1124,"low":1125,"close":1120},"2025-10-22",672,663.3,{"symbol":7,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-21",671.44,672.99,669.98,671.29,{"symbol":7,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-10-20",667.32,672.21,667.27,671.3,{"symbol":7,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-17",659.5,665.76,658.14,664.39,{"symbol":7,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-16",666.82,668.71,657.11,660.64,{"symbol":7,"time":1151,"open":1146,"high":1152,"low":487,"close":1153},"2025-10-15",670.23,665.17,{"symbol":7,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-14",657.17,665.83,653.17,662.23,{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-13",660.65,665.13,659.77,663.04,{"symbol":7,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-10",672.13,673.95,652.84,653.02,{"symbol":7,"time":1173,"open":1174,"high":1175,"low":1176,"close":580},"2025-10-09",673.53,673.94,669.21,{"symbol":7,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-08",670.25,673.21,669.42,673.11,{"symbol":7,"time":1184,"open":1185,"high":1129,"low":1186,"close":1187},"2025-10-07",672.54,667.67,669.12,{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-06",671.62,672.51,669.46,671.61,{"symbol":7,"time":1195,"open":1196,"high":1197,"low":1198,"close":1176},"2025-10-03",669.99,672.68,668.16,{"symbol":7,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-02",670.45,670.57,666.78,669.22,{"symbol":7,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-01",663.17,669.37,663.06,668.45,{"symbol":7,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-09-30",662.93,666.65,661.61,666.18,{"symbol":7,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-09-29",664.36,665.28,661.86,663.68,{"symbol":7,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-09-26",659.51,662.37,657.88,661.82,{"symbol":7,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-25",657.94,659.41,654.41,658.05,{"symbol":7,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-24",664.51,664.61,659.67,661.1,{"symbol":7,"time":1242,"open":1243,"high":1016,"low":1244,"close":1245},"2025-09-23",666.72,661.98,663.21,{"symbol":7,"time":1247,"open":1248,"high":1249,"low":1027,"close":1250},"2025-09-22",662.2,667.29,666.84,{"symbol":7,"time":1252,"open":1253,"high":1004,"low":1254,"close":1255},"2025-09-19",662.33,660.37,663.7,{"symbol":7,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-09-18",661.89,664.89,660.27,662.26,{"symbol":7,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-17",660.01,661.72,654.3,659.18,{"symbol":7,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-09-16",661.47,661.78,659.21,660,{"symbol":7,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-09-15",659.64,661.04,659.34,660.91,{"symbol":7,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-12",657.6,659.11,656.9,657.41,{"symbol":7,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-09-11",654.18,658.33,653.59,657.63,{"symbol":7,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-10",653.62,654.55,650.63,652.21,{"symbol":7,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-09-09",648.97,650.86,647.22,650.33,{"symbol":7,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-08",648.62,649.84,647.23,648.83,{"symbol":7,"time":1311,"open":1312,"high":1297,"low":1313,"close":1314},"2025-09-05",651.48,643.33,647.24,{"symbol":7,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-04",644.42,649.15,643.51,649.12,{"symbol":7,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-03",642.67,644.21,640.46,643.74,{"symbol":7,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-02",637.5,640.49,634.92,640.27,{"symbol":7,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-08-29",647.47,647.84,643.14,645.05,{"symbol":7,"time":1340,"open":1314,"high":1341,"low":1342,"close":1343},"2025-08-28",649.48,645.34,648.92,{"symbol":7,"time":1345,"open":1346,"high":1347,"low":1317,"close":1348},"2025-08-27",644.57,647.37,646.63,{"symbol":7,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-08-26",642.2,645.51,641.57,645.16,{"symbol":7,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-08-25",644.04,645.29,642.35,642.47,{"symbol":7,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-08-22",637.76,646.5,637.25,645.31,{"symbol":7,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-08-21",636.28,637.97,633.81,635.55,{"symbol":7,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-08-20",639.4,639.66,632.95,638.11,{"symbol":7,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-08-19",643.12,644.11,638.48,639.81,{"symbol":7,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-08-18",642.86,644,642.18,643.3,{"symbol":7,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-08-15",645.99,646.09,642.52,643.44,{"symbol":7,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-08-14",642.79,645.62,642.34,644.95,{"symbol":7,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-08-13",644.91,646.19,642.68,644.89,{"symbol":7,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-12",638.29,642.85,636.79,642.69,{"symbol":7,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-11",637.46,638.95,634.66,635.92,{"symbol":7,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-08-08",634.06,637.65,633.74,637.18,{"symbol":7,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-07",636.24,636.98,629.11,632.25,{"symbol":7,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-06",629.05,633.44,628.13,632.78,{"symbol":7,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-05",631.79,632.61,627.04,627.97,{"symbol":7,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-04",625.67,631.22,625.58,631.17,{"symbol":7,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-08-01",626.3,626.34,619.29,621.72,{"symbol":7,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-07-31",639.46,639.85,630.77,632.08,{"symbol":7,"time":1464,"open":1420,"high":1465,"low":1466,"close":1467},"2025-07-30",637.68,631.54,634.46,{"symbol":7,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-07-29",638.35,638.67,634.34,635.26,{"symbol":7,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-07-28",637.48,638.04,635.54,636.94,{"symbol":7,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-07-25",635.09,637.58,634.84,637.1,{"symbol":7,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-07-24",634.6,636.15,633.99,634.42,{"symbol":7,"time":1493,"open":1494,"high":1495,"low":1496,"close":1495},"2025-07-23",631.55,634.21,629.73,{"symbol":7,"time":1498,"open":1499,"high":1496,"low":1500,"close":1501},"2025-07-22",629.1,626.19,628.86,{"symbol":7,"time":1503,"open":1504,"high":1466,"low":1505,"close":1504},"2025-07-21",628.77,628.34,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-18",629.3,629.47,626.46,627.58,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-17",624.4,628.4,624.18,628.04,{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-16",623.74,624.73,618.05,624.22,{"symbol":7,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-15",627.52,627.86,622.06,622.14,{"symbol":7,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-14",623.16,625.16,621.8,624.81,{"symbol":7,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-11",622.74,624.86,621.53,623.62,{"symbol":7,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-10",624.2,626.87,623.01,625.82,{"symbol":7,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-07-09",622.77,624.72,620.91,624.06,{"symbol":7,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-07-08",621.35,622.11,619.52,620.34,{"symbol":7,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-07",623.36,624.03,617.87,620.68,{"symbol":7,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-07-03",622.45,626.28,622.43,625.34,{"symbol":7,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-02",617.24,620.49,616.61,620.45,{"symbol":7,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-01",616.36,618.83,615.52,617.65,{"symbol":7,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-06-30",617.38,619.22,615.04,617.85,{"symbol":7,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-06-27",612.88,616.39,610.83,614.91,{"symbol":7,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-06-26",608.99,612.31,608.37,611.87,{"symbol":7,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-06-25",607.91,608.61,605.54,607.12,{"symbol":7,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-06-24",604.33,607.85,603.41,606.78,{"symbol":7,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-23",595.04,600.54,591.89,600.15,{"symbol":7,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-06-20",598.38,599.46,592.86,594.28,{"symbol":7,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-18",598.44,601.22,596.47,597.44,{"symbol":7,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-06-17",600.21,601.75,596.76,597.53,{"symbol":7,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-16",600.4,604.45,600.22,602.68,{"symbol":7,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-13",598.5,601.85,595.48,597,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1654,"close":1653},"2025-06-12",600.01,603.75,599.52,{"symbol":7,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-11",604.19,605.06,599.27,601.36,{"symbol":7,"time":1662,"open":1642,"high":1663,"low":1664,"close":1665},"2025-06-10",603.47,599.09,603.08,{"symbol":7,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-09",599.72,601.25,598.49,599.68,{"symbol":7,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-06-06",598.66,600.83,596.86,599.14,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-05",597.63,599,591.05,593.05,{"symbol":7,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-06-04",596.96,597.95,595.49,595.93,{"symbol":7,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-03",592.34,597.08,591.85,596.09,{"symbol":7,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-02",587.76,592.79,585.06,592.71,{"symbol":7,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-05-30",588.93,591.13,583.24,589.39,{"symbol":7,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-05-29",593.06,593.2,586.07,590.05,{"symbol":7,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-05-28",591.56,592.77,586.99,587.73,{"symbol":7,"time":1721,"open":1712,"high":1722,"low":1723,"close":1724},"2025-05-27",591.31,578.43,591.15,{"symbol":7,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-05-23",575.98,581.81,575.6,579.11,{"symbol":7,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-05-22",582.66,586.62,581.41,583.09,{"symbol":7,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-05-21",588.44,592.58,581.82,582.86,{"symbol":7,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-05-20",593.09,594.05,589.6,592.85,{"symbol":7,"time":1750,"open":1751,"high":1752,"low":1751,"close":1753},"2025-05-19",588.1,595.54,594.85,{"symbol":7,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-16",591.25,594.5,589.28,594.2,{"symbol":7,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-15",585.56,590.97,585.1,590.46,{"symbol":7,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-14",587.81,588.98,585.54,587.59,{"symbol":7,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-05-13",583.41,589.08,582.84,586.84,{"symbol":7,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-05-12",581.47,583,577.04,582.99,{"symbol":7,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-09",566.48,567.5,562.76,564.34,{"symbol":7,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-08",565.24,570.31,561.7,565.06,{"symbol":7,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-07",560.15,563.82,556.04,561.15,{"symbol":7,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-06",557.93,563.35,556.96,558.8,{"symbol":7,"time":1809,"open":1810,"high":1811,"low":1794,"close":1812},"2025-05-05",562.57,566.65,563.51,{"symbol":7,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-02",564.73,568.38,562.38,566.76,{"symbol":7,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-01",560.37,564.07,557.86,558.47,{"symbol":7,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-04-30",547.57,556.52,541.52,554.54,{"symbol":7,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-04-29",548.91,555.45,548.55,554.32,{"symbol":7,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-04-28",551.39,553.55,545.02,550.85,{"symbol":7,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-04-25",546.65,551.05,543.69,550.64,{"symbol":7,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-04-24",536.72,547.43,535.45,546.69,{"symbol":7,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-04-23",540.43,545.43,533.88,535.42,{"symbol":7,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-04-22",520.14,529.3,519.19,527.25,{"symbol":7,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-04-21",521.16,521.7,508.46,513.88,{"symbol":7,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-17",527.64,531.17,523.91,526.41,{"symbol":7,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-04-16",531.68,537.89,520.29,525.66,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-15",539.67,543.23,536.81,537.61,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-14",544.05,544.28,533.86,539.12,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-11",523.01,536.43,520.07,533.94,{"symbol":7,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-10",532.17,533.5,509.32,524.58,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1912},"2025-04-09",493.44,548.62,493.05,{"symbol":7,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-04-08",521.86,524.98,489.16,496.48,{"symbol":7,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-07",489.19,523.17,481.8,504.38,{"symbol":7,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-04",523.67,525.87,505.06,505.28,{"symbol":7,"time":1933,"open":1934,"high":1935,"low":1936,"close":1936},"2025-04-03",545.11,547.97,536.7,{"symbol":7,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-02",555.05,567.42,554.81,564.52,{"symbol":7,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-01",557.45,562.94,553.68,560.97,{"symbol":7,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-03-31",549.83,560.71,546.87,559.39,{"symbol":7,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-03-28",565.53,566.27,555.07,555.66,{"symbol":7,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-03-27",567.18,570.9,564.94,567.08,{"symbol":7,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-03-26",575.19,576.33,567.19,568.59,{"symbol":7,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-03-25",575.3,576.41,573.69,575.46,{"symbol":7,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-03-24",570.8,575.15,570.2,574.08,{"symbol":7,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-21",559.28,564.89,558.03,563.98,{"symbol":7,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-20",563.33,570.57,562.6,565.49,{"symbol":7,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-19",562.83,570.95,561.63,567.13,{"symbol":7,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-03-18",564.8,565.02,559.06,561.02,{"symbol":7,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-17",562.79,569.71,562.35,567.15,{"symbol":7,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-03-14",556.11,563.83,551.49,562.81,{"symbol":7,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-03-13",558.49,559.11,549.68,551.42,{"symbol":7,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-03-12",562.17,563.11,553.69,558.87,{"symbol":7,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-03-11",559.4,564.02,552.02,555.92,{"symbol":7,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-10",567.59,569.54,555.59,560.58,{"symbol":7,"time":2046,"open":1964,"high":2047,"low":2048,"close":2049},"2025-03-07",577.39,565.63,575.92,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-06",575.48,580.17,570.12,572.71,{"symbol":7,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-05",576.69,584.88,573.08,583.06,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-04",579.71,585.39,572.25,576.86,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-03",596.18,597.34,579.9,583.77,{"symbol":7,"time":2075,"open":1762,"high":2076,"low":2077,"close":2078},"2025-02-28",594.72,582.44,594.18,{"symbol":7,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-02-27",596.85,598.02,584.65,585.05,{"symbol":7,"time":2086,"open":1689,"high":2087,"low":2088,"close":2089},"2025-02-26",599.58,591.86,594.54,{"symbol":7,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-25",597.15,597.89,589.56,594.24,{"symbol":7,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-02-24",602.02,603.03,596.49,597.21,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-02-21",610.16,610.3,599.47,599.94,{"symbol":7,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-02-20",611.54,611.68,607.02,610.38,{"symbol":7,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-02-19",610.08,613.23,609.56,612.93,{"symbol":7,"time":2121,"open":2122,"high":2123,"low":2124,"close":2123},"2025-02-18",610.88,611.49,608.38,{"symbol":7,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-14",609.94,610.99,609.07,609.7,{"symbol":7,"time":2132,"open":2133,"high":2127,"low":2134,"close":2135},"2025-02-13",604.48,603.2,609.73,{"symbol":7,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-02-12",599.2,604.55,598.51,603.36,{"symbol":7,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-11",602.55,605.86,602.43,605.31,{"symbol":7,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-10",604.03,605.5,602.74,604.85,{"symbol":7,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-07",606.89,608.13,600.05,600.77,{"symbol":7,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-06",605.99,606.45,602.63,606.32,{"symbol":7,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-02-05",600.64,604.37,598.58,604.22,{"symbol":7,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-02-04",597.83,602.3,597.28,601.78,{"symbol":7,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-02-03",592.67,600.29,590.49,597.77,{"symbol":7,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-01-31",607.5,609.96,601.05,601.82,{"symbol":7,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-01-30",603.96,606.6,600.72,605.04,{"symbol":7,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-29",603.72,604.13,599.22,601.81,{"symbol":7,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-01-28",600.62,605.37,597.25,604.52,{"symbol":7,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-01-27",594.81,599.69,594.64,599.37,{"symbol":7,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-01-24",609.81,610.78,606.8,607.97,{"symbol":7,"time":2221,"open":2222,"high":2223,"low":2224,"close":2223},"2025-01-23",605.8,609.75,605.52,{"symbol":7,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-01-22",605.92,607.82,605.36,606.44,{"symbol":7,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-21",600.67,603.06,598.67,603.05,{"symbol":7,"time":2238,"open":1686,"high":2239,"low":2240,"close":2241},"2025-01-17",599.36,595.61,597.58,{"symbol":7,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-01-16",594.17,594.35,590.93,591.64,{"symbol":7,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-15",590.33,593.94,589.2,592.78,{"symbol":7,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-14",584.36,585,578.35,582.19,{"symbol":7,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-13",575.77,581.75,575.35,581.39,{"symbol":7,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-10",585.88,585.95,578.55,580.49,{"symbol":7,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-08",588.7,590.58,585.2,589.49,{"symbol":7,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-07",597.42,597.75,586.78,588.63,{"symbol":7,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-06",596.27,599.7,593.6,595.36,{"symbol":7,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-03",587.53,592.6,586.43,591.95,{"symbol":7,"time":2297,"open":1707,"high":1705,"low":2298,"close":2299},"2025-01-02",580.5,584.64,{"symbol":7,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-12-31",589.91,590.64,584.42,586.08,{"symbol":7,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2024-12-30",587.89,591.74,584.41,588.22,{"symbol":7,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-12-27",597.54,597.78,590.76,595.01,{"symbol":7,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-26",599.5,602.48,598.08,601.34,{"symbol":7,"time":2325,"open":2326,"high":2323,"low":2327,"close":2328},"2024-12-24",596.06,595.47,601.3,{"symbol":7,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-12-23",590.89,595.3,587.66,594.69,{"symbol":7,"time":2336,"open":2337,"high":2338,"low":2339,"close":1724},"2024-12-20",581.77,595.75,580.91,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-12-19",591.36,593,585.85,586.1,{"symbol":7,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-18",603.98,606.41,585.89,586.28,{"symbol":7,"time":2353,"open":1657,"high":2354,"low":2355,"close":2356},"2024-12-17",605.17,602.89,604.29,{"symbol":7,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-16",606,607.78,605.21,606.79,{"symbol":7,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-13",606.4,607.13,602.81,604.21,{"symbol":7,"time":2370,"open":2371,"high":2372,"low":1610,"close":1610},"2024-12-12",606.58,607.16,{"symbol":7,"time":2374,"open":2375,"high":2376,"low":2151,"close":2377},"2024-12-11",605.78,608.43,607.46,{"symbol":7,"time":2379,"open":2205,"high":2222,"low":2380,"close":2381},"2024-12-10",602.13,602.8,{"symbol":7,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-12-09",607.69,607.86,604.08,604.68,{"symbol":7,"time":2389,"open":2390,"high":2129,"low":2112,"close":2391},"2024-12-06",607.44,607.81,{"symbol":7,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-12-05",607.66,608.48,606.3,606.66,{"symbol":7,"time":2399,"open":2400,"high":1604,"low":2401,"close":2394},"2024-12-04",605.63,604.95,{"symbol":7,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-03",603.39,604.16,602.34,603.91,{"symbol":7,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-02",602.97,604.32,602.47,603.63,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":2144},"2024-11-29",599.66,603.35,599.38,{"symbol":7,"time":2420,"open":2421,"high":2422,"low":2176,"close":2423},"2024-11-27",600.46,600.85,598.83,{"symbol":7,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-11-26",598.8,601.33,598.07,600.65,{"symbol":7,"time":2431,"open":1654,"high":2432,"low":2433,"close":1637},"2024-11-25",600.86,595.2,{"symbol":7,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-11-22",593.66,596.15,593.15,595.51,{"symbol":7,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-11-21",593.4,595.12,587.45,593.67,{"symbol":7,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-20",590.38,590.79,584.63,590.5,{"symbol":7,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-11-19",584.71,591.04,584.03,590.3,{"symbol":7,"time":2459,"open":2460,"high":2277,"low":2461,"close":2462},"2024-11-18",586.22,585.34,588.15,{"symbol":7,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-11-15",589.72,590.2,583.86,585.75,{"symbol":7,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-11-14",597.32,597.81,592.65,593.35,{"symbol":7,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-13",597.37,599.23,594.96,597.19,{"symbol":7,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-12",598.68,599.29,594.37,596.9,{"symbol":7,"time":2488,"open":2489,"high":2490,"low":1649,"close":2491},"2024-11-11",599.81,600.17,598.76,{"symbol":7,"time":2493,"open":2494,"high":2495,"low":2494,"close":2496},"2024-11-08",596.17,599.64,598.19,{"symbol":7,"time":2498,"open":2499,"high":2500,"low":2343,"close":2240},"2024-11-07",593.08,596.65,{"symbol":7,"time":2502,"open":2252,"high":2503,"low":2065,"close":2455},"2024-11-06",591.93,{"symbol":7,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-05",570.74,576.74,570.52,576.7,{"symbol":7,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-04",571.18,572.5,567.89,569.81,{"symbol":7,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-01",571.32,575.55,570.62,571.04,{"symbol":7,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-10-31",575.56,575.63,568.44,568.64,{"symbol":7,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-10-30",581.29,583.32,579.29,580.01,{"symbol":7,"time":2535,"open":2536,"high":2537,"low":1723,"close":2337},"2024-10-29",579.85,582.91,{"symbol":7,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-10-28",582.58,582.71,580.52,580.83,{"symbol":7,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-10-25",581.51,584.46,578.08,579.04,{"symbol":7,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-10-24",579.98,580.06,576.57,579.24,{"symbol":7,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-10-23",581.26,581.71,574.42,577.99,{"symbol":7,"time":2563,"open":2564,"high":2565,"low":2566,"close":2531},"2024-10-22",581.05,584.5,580.38,{"symbol":7,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-21",583.85,584.85,580.6,583.63,{"symbol":7,"time":2574,"open":2575,"high":2065,"low":2540,"close":2576},"2024-10-18",584.07,584.59,{"symbol":7,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-10-17",585.91,586.12,582.16,582.35,{"symbol":7,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-16",579.78,582.83,578.96,582.3,{"symbol":7,"time":2590,"open":2576,"high":2591,"low":2592,"close":2585},"2024-10-15",584.9,578.54,{"symbol":7,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-14",581.22,585.27,580.73,584.32,{"symbol":7,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-11",576.05,580.33,575.91,579.58,{"symbol":7,"time":2606,"open":2262,"high":2607,"low":2608,"close":2609},"2024-10-10",577.58,574.49,576.13,{"symbol":7,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-09",573.16,577.71,572.55,577.14,{"symbol":7,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-08",570.42,573.78,569.53,573.17,{"symbol":7,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-07",571.3,571.96,566.63,567.8,{"symbol":7,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-04",572.35,573.36,568.1,572.98,{"symbol":7,"time":2635,"open":2636,"high":2637,"low":1996,"close":2638},"2024-10-03",567.36,569.8,567.82,{"symbol":7,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-02",567.71,569.9,565.27,568.86,{"symbol":7,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-01",573.4,574.06,566,568.62,{"symbol":7,"time":2652,"open":2618,"high":2653,"low":2654,"close":2655},"2024-09-30",574.38,568.08,573.76,{"symbol":7,"time":2657,"open":2658,"high":2659,"low":2618,"close":2660},"2024-09-27",573.39,574.22,571.47,{"symbol":7,"time":2662,"open":2653,"high":2663,"low":2642,"close":2664},"2024-09-26",574.71,572.3,{"symbol":7,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-09-25",571.14,571.89,568.91,570.04,{"symbol":7,"time":2672,"open":2673,"high":2674,"low":2675,"close":2624},"2024-09-24",570.48,571.36,567.6,{"symbol":7,"time":2677,"open":2678,"high":2679,"low":2632,"close":2680},"2024-09-23",569.34,570.33,569.67,{"symbol":7,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-20",567.84,569.31,565.17,568.25,{"symbol":7,"time":2688,"open":2689,"high":2690,"low":2654,"close":2691},"2024-09-19",571.01,572.88,570.98,{"symbol":7,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-18",563.74,568.69,560.83,561.4,{"symbol":7,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-17",565.1,566.58,560.79,563.07,{"symbol":7,"time":2705,"open":2706,"high":2030,"low":2707,"close":2708},"2024-09-16",561.74,559.9,562.84,{"symbol":7,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-13",559.71,563.03,559.45,562.01,{"symbol":7,"time":2716,"open":2717,"high":2035,"low":2718,"close":2719},"2024-09-12",555.01,552.74,559.09,{"symbol":7,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-11",548.7,555.36,539.96,554.42,{"symbol":7,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-10",548.36,549.15,543.38,548.79,{"symbol":7,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-09",544.65,547.71,542.68,546.41,{"symbol":7,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-06",549.94,551.6,539.44,540.36,{"symbol":7,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-05",550.89,553.8,547.1,549.61,{"symbol":7,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-04",550.2,554.43,549.46,550.95,{"symbol":7,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-03",560.47,560.81,549.51,552.08,{"symbol":7,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-08-30",560.77,564.2,557.14,563.68,{"symbol":7,"time":2769,"open":2770,"high":2767,"low":2771,"close":2772},"2024-08-29",560.31,557.18,558.35,{"symbol":7,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-28",561.21,561.65,555.04,558.3,{"symbol":7,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-27",559.49,562.06,558.32,561.56,{"symbol":7,"time":2786,"open":2787,"high":2788,"low":2789,"close":2702},"2024-08-26",563.18,563.91,559.05,{"symbol":7,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-23",559.53,563.09,557.29,562.13,{"symbol":7,"time":2797,"open":2798,"high":2787,"low":2799,"close":2800},"2024-08-22",562.56,554.98,556.22,{"symbol":7,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-08-21",559.77,562.11,554.73,560.62,{"symbol":7,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-08-20",559.15,560.84,557.33,558.7,{"symbol":7,"time":2814,"open":2805,"high":2815,"low":2816,"close":2815},"2024-08-19",559.61,553.86,{"symbol":7,"time":2818,"open":2026,"high":2819,"low":2820,"close":2821},"2024-08-16",555.02,551.26,554.31,{"symbol":7,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-08-15",549.5,553.36,548.88,553.07,{"symbol":7,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-14",542.85,544.96,540.12,543.75,{"symbol":7,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-13",536.53,542.28,536.28,542.04,{"symbol":7,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-12",534.21,535.73,530.95,533.27,{"symbol":7,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-09",529.81,534.51,528.56,532.99,{"symbol":7,"time":2853,"open":1877,"high":2854,"low":2855,"close":2856},"2024-08-08",531.29,521.84,530.65,{"symbol":7,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-08-07",528.47,531.59,518.05,518.66,{"symbol":7,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-06",519.22,529.75,517.87,522.15,{"symbol":7,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-05",511.64,523.58,510.27,517.38,{"symbol":7,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-02",535.75,536.99,528.6,532.9,{"symbol":7,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-01",552.57,554.87,539.43,543.01,{"symbol":7,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-07-31",548.98,553.5,547.58,550.81,{"symbol":7,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-30",546.26,547.34,538.52,542,{"symbol":7,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-07-29",546.02,547.05,542.72,544.76,{"symbol":7,"time":2906,"open":2837,"high":2907,"low":2908,"close":2909},"2024-07-26",547.19,541.49,544.44,{"symbol":7,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-25",541.35,547.46,537.45,538.41,{"symbol":7,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-07-24",548.86,549.17,540.29,541.23,{"symbol":7,"time":2923,"open":1830,"high":2924,"low":2925,"close":2926},"2024-07-23",556.74,553.28,553.78,{"symbol":7,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-07-22",553,555.27,551.02,554.65,{"symbol":7,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-07-19",552.42,554.08,547.91,548.99,{"symbol":7,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-07-18",558.51,559.52,550.43,552.66,{"symbol":7,"time":2946,"open":1807,"high":2947,"low":2948,"close":2949},"2024-07-17",560.51,556.61,556.94,{"symbol":7,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-16",562.87,565.16,562.1,564.86,{"symbol":7,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-15",562.03,564.84,559.63,561.53,{"symbol":7,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-12",557.63,563.67,557.15,559.99,{"symbol":7,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-11",561.44,562.33,555.83,556.48,{"symbol":7,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-10",557.07,561.67,556.77,561.32,{"symbol":7,"time":2981,"open":2982,"high":2771,"low":2983,"close":2984},"2024-07-09",556.26,555.52,555.82,{"symbol":7,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-08",555.44,556.25,554.19,555.28,{"symbol":7,"time":2992,"open":2993,"high":1939,"low":2994,"close":2995},"2024-07-05",551.77,551.12,554.64,{"symbol":7,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-03",548.69,551.83,548.65,551.46,{"symbol":7,"time":3003,"open":3004,"high":3005,"low":3006,"close":3005},"2024-07-02",543.7,549.01,543.65,{"symbol":7,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-01",545.63,545.88,542.52,545.34,{"symbol":7,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-28",547.16,550.28,542.95,544.22,{"symbol":7,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-27",545.37,546.96,544.61,546.37,{"symbol":7,"time":3026,"open":1847,"high":3027,"low":3028,"close":3029},"2024-06-26",546.24,543.03,545.51,{"symbol":7,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-06-25",543.99,545.2,542.44,544.83,{"symbol":7,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-06-24",544.33,546.95,542.62,542.74,{"symbol":7,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-06-21",544.4,545.65,543.02,544.51,{"symbol":7,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-06-20",549.44,550.12,545.18,547,{"symbol":7,"time":3055,"open":3015,"high":1912,"low":3056,"close":3057},"2024-06-18",546.73,548.49,{"symbol":7,"time":3059,"open":3060,"high":3061,"low":3062,"close":2748},"2024-06-17",542.08,548.53,541.61,{"symbol":7,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-14",540.88,542.81,539.85,542.78,{"symbol":7,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-13",543.15,543.33,539.59,542.45,{"symbol":7,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-12",541.63,544.12,540.3,541.36,{"symbol":7,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-11",534.07,537.01,532.05,536.95,{"symbol":7,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-10",533.18,535.99,532.57,535.66,{"symbol":7,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-07",533.66,536.89,532.54,534.01,{"symbol":7,"time":3100,"open":3101,"high":1860,"low":3102,"close":3103},"2024-06-06",534.98,532.68,534.66,{"symbol":7,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-05",530.77,534.69,528.73,534.67,{"symbol":7,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-04",526.46,529.15,524.96,528.39,{"symbol":7,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-03",529.02,529.31,522.6,527.8,{"symbol":7,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-05-31",523.59,527.5,518.36,527.37,{"symbol":7,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-05-30",524.52,525.2,521.33,522.61,{"symbol":7,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-05-29",525.68,527.31,525.37,526.1,{"symbol":7,"time":3141,"open":3142,"high":3143,"low":3144,"close":2848},"2024-05-28",530.27,530.51,527.11,{"symbol":7,"time":3146,"open":3147,"high":3142,"low":3148,"close":3149},"2024-05-24",527.85,526.88,529.44,{"symbol":7,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-23",532.96,533.07,524.72,525.96,{"symbol":7,"time":3157,"open":2856,"high":3158,"low":3159,"close":3160},"2024-05-22",531.38,527.6,529.83,{"symbol":7,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-21",529.28,531.52,529.07,531.36,{"symbol":7,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-20",529.57,531.56,529.17,530.06,{"symbol":7,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-17",528.81,529.52,527.32,529.45,{"symbol":7,"time":3180,"open":3181,"high":3164,"low":3182,"close":3183},"2024-05-16",529.88,528.54,528.69,{"symbol":7,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-15",525.83,530.08,525.18,529.78,{"symbol":7,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-14",521.11,523.83,520.56,523.3,{"symbol":7,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-13",522.56,522.67,519.74,520.91,{"symbol":7,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-10",521.81,522.64,519.59,520.84,{"symbol":7,"time":3209,"open":2874,"high":3210,"low":3211,"close":3212},"2024-05-09",520.21,516.71,520.17,{"symbol":7,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-08",515.26,517.74,515.14,517.19,{"symbol":7,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-07",517.56,518.57,516.45,517.14,{"symbol":7,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-06",513.75,516.61,513.3,516.57,{"symbol":7,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-03",511.16,512.55,508.56,511.29,{"symbol":7,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-05-02",504.15,505.89,499.55,505.03,{"symbol":7,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-01",501.38,508.19,499.87,500.35,{"symbol":7,"time":3250,"open":3235,"high":3251,"low":3252,"close":3252},"2024-04-30",509.56,501.98,{"symbol":7,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-04-29",510.09,510.75,507.25,510.06,{"symbol":7,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-04-26",506.35,509.88,505.7,508.26,{"symbol":7,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-25",499.18,504.27,497.49,503.49,{"symbol":7,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-04-24",506.56,507.37,503.13,505.41,{"symbol":7,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-04-23",501.78,506.09,499.53,505.65,{"symbol":7,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-22",497.83,502.38,495.43,499.72,{"symbol":7,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-19",499.44,500.46,493.86,495.16,{"symbol":7,"time":3296,"open":3252,"high":3297,"low":3298,"close":3299},"2024-04-18",504.13,498.56,499.52,{"symbol":7,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-04-17",506.05,506.22,499.12,500.55,{"symbol":7,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-04-16",504.94,506.5,502.21,503.53,{"symbol":7,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-04-15",515.13,515.3,503.58,504.45,{"symbol":7,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-12",514.37,515.82,509.08,510.85,{"symbol":7,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-04-11",515.68,519.48,512.08,518,{"symbol":7,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-10",513.48,516.16,512.09,514.12,{"symbol":7,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-09",520.5,520.75,514.35,519.32,{"symbol":7,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-08",519.15,520.18,517.89,518.72,{"symbol":7,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-05",514.46,520.44,514.01,518.43,{"symbol":7,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-04",523.52,523.87,512.76,513.07,{"symbol":7,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-03",517.72,520.95,517.67,519.41,{"symbol":7,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-02",518.24,518.98,516.48,518.84,{"symbol":7,"time":3373,"open":3193,"high":3374,"low":3375,"close":3376},"2024-04-01",524.38,520.97,522.16,{"symbol":7,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-03-28",523.21,524.61,522.78,523.07,{"symbol":7,"time":3384,"open":3385,"high":3379,"low":3386,"close":1923},"2024-03-27",521.71,519.49,{"symbol":7,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-03-26",521.23,521.58,518.4,518.81,{"symbol":7,"time":3394,"open":3395,"high":3363,"low":3396,"close":3397},"2024-03-25",519.8,519.61,519.77,{"symbol":7,"time":3399,"open":3400,"high":3133,"low":3375,"close":3401},"2024-03-22",522.11,521.21,{"symbol":7,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-21",523.39,524.11,521.91,522.2,{"symbol":7,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-20",515.77,520.62,515.08,520.48,{"symbol":7,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-19",512.15,516,511.12,515.71,{"symbol":7,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-18",514,515.48,512.44,512.86,{"symbol":7,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-03-15",510.21,511.7,508.12,509.83,{"symbol":7,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-14",516.97,517.13,511.82,514.95,{"symbol":7,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-13",517.11,517.29,514.49,515.97,{"symbol":7,"time":3445,"open":3446,"high":2874,"low":3447,"close":3448},"2024-03-12",513.45,510.86,516.78,{"symbol":7,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-03-11",510.48,511.88,508.5,511.28,{"symbol":7,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-08",515.46,518.22,511.13,511.72,{"symbol":7,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-03-07",513.14,515.89,509.81,514.81,{"symbol":7,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-03-06",510.55,512.07,508.42,509.75,{"symbol":7,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-03-05",510.24,510.7,504.91,507.18,{"symbol":7,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-04",512.03,514.2,512,512.3,{"symbol":7,"time":3486,"open":3487,"high":3488,"low":3235,"close":3489},"2024-03-01",508.98,513.29,512.85,{"symbol":7,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-02-29",508.07,509.74,505.35,508.08,{"symbol":7,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-02-28",505.33,506.86,504.96,506.26,{"symbol":7,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-02-27",506.7,507.16,504.75,506.93,{"symbol":7,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-26",508.3,508.75,505.86,505.99,{"symbol":7,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-23",509.27,510.13,507.1,507.85,{"symbol":7,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-22",504.01,508.49,503.02,507.5,{"symbol":7,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-21",495.42,497.37,493.56,497.21,{"symbol":7,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-02-20",497.72,498.41,494.45,496.76,{"symbol":7,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-16",501.7,502.87,498.75,499.51,{"symbol":7,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-15",499.29,502.2,498.8,502.01,{"symbol":7,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-14",496.79,499.07,494.4,498.57,{"symbol":7,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-13",494.53,497.09,490.72,494.08,{"symbol":7,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-02-12",501.17,503.5,500.24,500.98,{"symbol":7,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-09",498.84,501.65,498.49,501.2,{"symbol":7,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-02-08",498.1,498.71,497.26,498.32,{"symbol":7,"time":3581,"open":3582,"high":3583,"low":3584,"close":3576},"2024-02-07",496.29,498.53,495.36,{"symbol":7,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-06",493.52,494.32,492.05,493.98,{"symbol":7,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-05",493.7,494.38,490.23,492.55,{"symbol":7,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-02",489.65,496.05,489.3,494.35,{"symbol":7,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-01",484.63,489.23,483.8,489.2,{"symbol":7,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-01-31",488.62,489.08,482.86,482.88,{"symbol":7,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-01-30",490.56,491.62,490.11,490.89,{"symbol":7,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-29",487.73,491.42,487.17,491.27,{"symbol":7,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-01-26",487.59,489.12,486.54,487.41,{"symbol":7,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-25",487.58,488.31,485.39,488.03,{"symbol":7,"time":3640,"open":3641,"high":3642,"low":3643,"close":3637},"2024-01-24",487.81,488.77,484.88,{"symbol":7,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-23",484.01,485.11,482.89,484.86,{"symbol":7,"time":3651,"open":3646,"high":3652,"low":3653,"close":3654},"2024-01-22",485.22,482.78,483.45,{"symbol":7,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-19",477.65,482.72,476.54,482.43,{"symbol":7,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-18",474.01,477.06,472.42,476.49,{"symbol":7,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-01-17",471.82,472.79,469.87,472.29,{"symbol":7,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-16",475.26,476.61,473.06,474.93,{"symbol":7,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-12",477.84,478.6,475.23,476.68,{"symbol":7,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-11",477.59,478.12,472.26,476.35,{"symbol":7,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-10",474.16,477.45,473.87,476.56,{"symbol":7,"time":3698,"open":3699,"high":3678,"low":3700,"close":3701},"2024-01-09",471.87,471.35,473.88,{"symbol":7,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-08",468.43,474.75,468.3,474.6,{"symbol":7,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-05",467.49,470.44,466.43,467.92,{"symbol":7,"time":3715,"open":3706,"high":3716,"low":3717,"close":3718},"2024-01-04",470.96,467.05,467.28,{"symbol":7,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-03",470.43,471.19,468.17,468.79,{"symbol":7,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-02",472.16,473.67,470.49,472.65,{"symbol":7,"time":3732,"open":3666,"high":3733,"low":3734,"close":3735},"2023-12-29",477.03,473.3,475.31,{"symbol":7,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-12-28",476.88,477.55,476.26,476.69,{"symbol":7,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-27",475.44,476.66,474.89,476.51,{"symbol":7,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-26",474.07,476.58,473.99,475.65,{"symbol":7,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-22",473.86,475.38,471.7,473.65,{"symbol":7,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-21",471.33,472.98,468.84,472.7,{"symbol":7,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-20",473.96,475.9,467.82,468.26,{"symbol":7,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-19",472.53,474.92,472.45,474.84,{"symbol":7,"time":3779,"open":3780,"high":3763,"low":3781,"close":3782},"2023-12-18",470.98,469.89,471.97,{"symbol":7,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-12-15",469.49,470.7,467.43,469.33,{"symbol":7,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-12-14",472.5,473.73,469.25,472.01,{"symbol":7,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-13",464.49,470.76,464.12,470.5,{"symbol":7,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-12",461.63,464.2,460.6,464.1,{"symbol":7,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-11",459.69,462.17,459.47,461.99,{"symbol":7,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-08",457.46,460.75,457.21,460.2,{"symbol":7,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-07",456.91,458.9,456.29,458.23,{"symbol":7,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-06",458.81,458.84,454.31,454.76,{"symbol":7,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-05",455.26,457.59,454.87,456.6,{"symbol":7,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-12-04",455.6,459.12,454.34,456.69,{"symbol":7,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-01",455.77,459.65,455.16,459.1,{"symbol":7,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-11-30",455.48,456.76,453.34,456.4,{"symbol":7,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-29",457.15,458.32,454.2,454.61,{"symbol":7,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-11-28",454.08,456.27,453.5,454.93,{"symbol":7,"time":3868,"open":3869,"high":3870,"low":3863,"close":3871},"2023-11-27",454.65,455.49,454.48,{"symbol":7,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-24",455.07,455.5,454.73,455.3,{"symbol":7,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-22",454.98,456.38,453.89,455.02,{"symbol":7,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-11-21",453.18,454.13,451.96,453.27,{"symbol":7,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-20",450.53,455.13,450.52,454.26,{"symbol":7,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-11-17",450.24,451.42,449.29,450.79,{"symbol":7,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-11-16",449.22,450.56,448.12,450.23,{"symbol":7,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-11-15",450.11,451.38,448.8,449.68,{"symbol":7,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-11-14",446.32,450.06,446.09,448.73,{"symbol":7,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-13",439.23,441.33,438.42,440.19,{"symbol":7,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-10",435.98,440.93,433.83,440.61,{"symbol":7,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-11-09",438.43,438.47,433.4,433.84,{"symbol":7,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-08",437.55,438.09,434.87,437.25,{"symbol":7,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-11-07",435.69,437.59,434.51,436.93,{"symbol":7,"time":3951,"open":3952,"high":3953,"low":3954,"close":3946},"2023-11-06",435.47,436.15,433.68,{"symbol":7,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-03",433.14,436.29,433.01,434.69,{"symbol":7,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-02",426.58,430.92,426.56,430.76,{"symbol":7,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-01",419.2,423.5,418.65,422.66,{"symbol":7,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-10-31",416.18,418.53,414.21,418.2,{"symbol":7,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-30",413.56,416.68,412.22,415.59,{"symbol":7,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-27",414.19,414.6,409.21,410.68,{"symbol":7,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-26",416.45,417.33,411.6,412.55,{"symbol":7,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-25",421.89,421.92,417.02,417.55,{"symbol":7,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-24",422.65,424.82,420.74,423.63,{"symbol":7,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-23",419.61,424.45,417.8,420.46,{"symbol":7,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-20",425.98,426.54,421.08,421.19,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-19",430.95,432.82,425.73,426.43,{"symbol":7,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-10-18",434.19,435.18,429.09,430.21,{"symbol":7,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-17",432.81,438.14,432.45,436.02,{"symbol":7,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-16",433.82,437.14,433.57,436.04,{"symbol":7,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-13",435.21,436.45,429.88,431.5,{"symbol":7,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-12",436.95,437.34,431.23,433.66,{"symbol":7,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-11",435.64,436.58,433.18,436.32,{"symbol":7,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-10",432.94,437.22,432.53,434.54,{"symbol":7,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-09",427.58,432.88,427.01,432.29,{"symbol":7,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-06",421.97,431.13,420.6,429.54,{"symbol":7,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-05",424.36,425.37,421.17,424.5,{"symbol":7,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-04",422.07,425.43,420.56,424.66,{"symbol":7,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-03",425.06,427.37,420.18,421.59,{"symbol":7,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-02",426.62,428.6,424.46,427.31,{"symbol":7,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-09-29",431.67,431.85,425.91,427.48,{"symbol":7,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-09-28",425.48,430.25,424.87,428.52,{"symbol":7,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-09-27",427.09,427.67,422.29,426.05,{"symbol":7,"time":4124,"open":4031,"high":4125,"low":4126,"close":4127},"2023-09-26",429.82,425.02,425.88,{"symbol":7,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-09-25",429.17,432.27,428.72,432.23,{"symbol":7,"time":4135,"open":4037,"high":4136,"low":4137,"close":4138},"2023-09-22",434.1,429.99,430.42,{"symbol":7,"time":4140,"open":4141,"high":4142,"low":4055,"close":4143},"2023-09-21",435.7,435.97,431.39,{"symbol":7,"time":4145,"open":4146,"high":4147,"low":3934,"close":4148},"2023-09-20",444.01,444.44,438.64,{"symbol":7,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-09-19",442.68,443.29,439.94,442.71,{"symbol":7,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-09-18",443.05,444.97,442.56,443.63,{"symbol":7,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-09-15",447.14,447.48,442.92,443.37,{"symbol":7,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-09-14",449.07,451.08,447.72,450.36,{"symbol":7,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-09-13",446.22,447.71,445.08,446.51,{"symbol":7,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-09-12",446.95,448.53,445.39,445.99,{"symbol":7,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-09-11",448.24,448.77,446.47,448.45,{"symbol":7,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-09-08",444.9,447.11,444.53,445.52,{"symbol":7,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-09-07",443.11,445.55,442.75,444.85,{"symbol":7,"time":4204,"open":4205,"high":4206,"low":4207,"close":4175},"2023-09-06",448.4,448.51,443.81,{"symbol":7,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-09-05",450.73,451.06,449.17,449.24,{"symbol":7,"time":4215,"open":4216,"high":4217,"low":3913,"close":4218},"2023-09-01",453.17,453.67,451.19,{"symbol":7,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-08-31",451.65,452.83,450.16,450.35,{"symbol":7,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-08-30",449.51,451.67,448.78,451.01,{"symbol":7,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-08-29",442.65,449.45,442.46,449.16,{"symbol":7,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-08-28",442.24,443.4,439.97,442.76,{"symbol":7,"time":4244,"open":4245,"high":4246,"low":4247,"close":4241},"2023-08-25",438.68,441.3,435,{"symbol":7,"time":4249,"open":4250,"high":4251,"low":4252,"close":4253},"2023-08-24",444.69,445.22,436.86,436.89,{"symbol":7,"time":4255,"open":4256,"high":4257,"low":4258,"close":4259},"2023-08-23",439.25,443.67,439.1,443.03,{"symbol":7,"time":4261,"open":4262,"high":4262,"low":4263,"close":4264},"2023-08-22",441.18,437.57,438.15,{"symbol":7,"time":4266,"open":3940,"high":4267,"low":4268,"close":4269},"2023-08-21",440.11,435.32,439.34,{"symbol":7,"time":4271,"open":4272,"high":4263,"low":3959,"close":4273},"2023-08-18",433.37,436.5,{"symbol":7,"time":4275,"open":4276,"high":4277,"low":4278,"close":3958},"2023-08-17",441.16,441.43,435.75,{"symbol":7,"time":4280,"open":4235,"high":4281,"low":4282,"close":4283},"2023-08-16",444.18,439.53,439.64,{"symbol":7,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-08-15",446.27,446.64,442.3,442.89,{"symbol":7,"time":4291,"open":4292,"high":4293,"low":4294,"close":4293},"2023-08-14",444.7,448.11,444.38,{"symbol":7,"time":4296,"open":4297,"high":4298,"low":4299,"close":4300},"2023-08-11",443.97,446.7,443.35,445.65,{"symbol":7,"time":4302,"open":4303,"high":4304,"low":4292,"close":4305},"2023-08-10",448.19,451.7,445.91,{"symbol":7,"time":4307,"open":4308,"high":4309,"low":4310,"close":4311},"2023-08-09",449.03,449.2,444.96,445.75,{"symbol":7,"time":4313,"open":4314,"high":4315,"low":4316,"close":4317},"2023-08-08",448.08,450.7,445.27,448.75,{"symbol":7,"time":4319,"open":4320,"high":4321,"low":4322,"close":4323},"2023-08-07",448.71,450.87,447.99,450.71,[4325,4326,4327,4328,4329,4330,4331,4332,4333,4334,4335,4336,4337,4338,4339,4340,4341,4342,4343,4344,4345,4346,4347,4348,4349,4350,4351,4352,4353,4354,4355,4356,4357,4358,4359,4360,4361,4362,4363,4364,4365,4366,4367,4368,4369,4370,4371,4372,4373,4374,4375,4376,4377,4378,4379,4380,4381,4382,4383,4384,4385,4386,4387,4388,4389,4390,4391,4392,4393,4394,4395,4396,4397,4398,4399,4400,4401,4402,4403,4404,4405,4406,4407,4408,4409,4410,4411,4412,4413,4414,4415,4416,4417,4418,4419,4420,4421,4422,4423,4424,4425,4426,4427,4428,4429,4430,4431,4432,4433,4434,4435,4436,4437,4438,4439,4440,4441,4442,4443,4444,4445,4446,4447,4448,4449,4450,4451,4452,4453,4454,4455,4456,4457,4458,4459,4460,4461,4462,4463,4464,4465,4466,4467,4468,4469,4470,4471,4472,4473,4474,4475,4476,4477,4478,4479,4480,4481,4482,4483,4484,4485,4486,4487,4488,4489,4490,4491,4492,4493,4494,4495,4496,4497,4498,4499,4500,4501,4502,4503,4504,4505,4506,4507,4508,4509,4510,4511,4512,4513,4514,4515,4516,4517,4518,4519,4520,4521,4522,4523,4524,4525,4526,4527,4528,4529,4530,4531,4532,4533,4534,4535,4536,4537,4538,4539,4540,4541,4542,4543,4544,4545,4546,4547,4548,4549,4550,4551,4552,4553,4554,4555,4556,4557,4558,4559,4560,4561,4562,4563,4564,4565,4566,4567,4568,4569,4570,4571,4572,4573,4574,4575,4576,4577,4578,4579,4580,4581,4582,4583,4584,4585,4586,4587,4588,4589,4590],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},{"symbol":7,"time":122,"open":123,"high":124,"low":54,"close":125},{"symbol":7,"time":127,"open":128,"high":129,"low":130,"close":131},{"symbol":7,"time":133,"open":134,"high":135,"low":136,"close":137},{"symbol":7,"time":139,"open":140,"high":141,"low":142,"close":143},{"symbol":7,"time":145,"open":146,"high":147,"low":148,"close":149},{"symbol":7,"time":151,"open":152,"high":146,"low":153,"close":154},{"symbol":7,"time":156,"open":157,"high":45,"low":158,"close":159},{"symbol":7,"time":161,"open":162,"high":163,"low":164,"close":165},{"symbol":7,"time":167,"open":168,"high":169,"low":170,"close":171},{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},{"symbol":7,"time":179,"open":180,"high":181,"low":182,"close":183},{"symbol":7,"time":185,"open":186,"high":187,"low":188,"close":189},{"symbol":7,"time":191,"open":192,"high":193,"low":194,"close":195},{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},{"symbol":7,"time":227,"open":228,"high":229,"low":230,"close":188},{"symbol":7,"time":232,"open":233,"high":234,"low":235,"close":236},{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},{"symbol":7,"time":244,"open":245,"high":246,"low":247,"close":81},{"symbol":7,"time":249,"open":250,"high":251,"low":252,"close":253},{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},{"symbol":7,"time":261,"open":262,"high":263,"low":258,"close":264},{"symbol":7,"time":266,"open":267,"high":268,"low":269,"close":270},{"symbol":7,"time":272,"open":273,"high":274,"low":275,"close":276},{"symbol":7,"time":278,"open":279,"high":280,"low":281,"close":282},{"symbol":7,"time":284,"open":285,"high":286,"low":287,"close":288},{"symbol":7,"time":290,"open":291,"high":292,"low":293,"close":294},{"symbol":7,"time":296,"open":297,"high":298,"low":299,"close":300},{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},{"symbol":7,"time":308,"open":309,"high":310,"low":216,"close":311},{"symbol":7,"time":313,"open":314,"high":315,"low":316,"close":317},{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":48},{"symbol":7,"time":336,"open":337,"high":338,"low":337,"close":339},{"symbol":7,"time":341,"open":342,"high":343,"low":344,"close":345},{"symbol":7,"time":347,"open":348,"high":349,"low":350,"close":351},{"symbol":7,"time":353,"open":354,"high":17,"low":355,"close":356},{"symbol":7,"time":358,"open":359,"high":360,"low":361,"close":362},{"symbol":7,"time":364,"open":365,"high":366,"low":367,"close":368},{"symbol":7,"time":370,"open":371,"high":372,"low":373,"close":374},{"symbol":7,"time":376,"open":377,"high":378,"low":379,"close":380},{"symbol":7,"time":382,"open":383,"high":384,"low":385,"close":386},{"symbol":7,"time":388,"open":389,"high":390,"low":391,"close":392},{"symbol":7,"time":394,"open":395,"high":396,"low":397,"close":398},{"symbol":7,"time":400,"open":401,"high":402,"low":403,"close":404},{"symbol":7,"time":406,"open":407,"high":408,"low":409,"close":410},{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":416},{"symbol":7,"time":418,"open":419,"high":420,"low":421,"close":422},{"symbol":7,"time":424,"open":425,"high":426,"low":427,"close":428},{"symbol":7,"time":430,"open":427,"high":431,"low":432,"close":433},{"symbol":7,"time":435,"open":436,"high":437,"low":438,"close":439},{"symbol":7,"time":441,"open":442,"high":443,"low":444,"close":445},{"symbol":7,"time":447,"open":448,"high":449,"low":450,"close":451},{"symbol":7,"time":453,"open":454,"high":455,"low":456,"close":457},{"symbol":7,"time":459,"open":460,"high":461,"low":462,"close":463},{"symbol":7,"time":465,"open":466,"high":467,"low":468,"close":469},{"symbol":7,"time":471,"open":472,"high":473,"low":474,"close":475},{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},{"symbol":7,"time":495,"open":496,"high":497,"low":498,"close":499},{"symbol":7,"time":501,"open":502,"high":503,"low":504,"close":505},{"symbol":7,"time":507,"open":508,"high":509,"low":510,"close":511},{"symbol":7,"time":513,"open":514,"high":515,"low":516,"close":517},{"symbol":7,"time":519,"open":520,"high":521,"low":522,"close":523},{"symbol":7,"time":525,"open":526,"high":527,"low":528,"close":529},{"symbol":7,"time":531,"open":532,"high":533,"low":534,"close":535},{"symbol":7,"time":537,"open":538,"high":539,"low":540,"close":541},{"symbol":7,"time":543,"open":544,"high":545,"low":546,"close":547},{"symbol":7,"time":549,"open":550,"high":551,"low":552,"close":553},{"symbol":7,"time":555,"open":556,"high":557,"low":558,"close":559},{"symbol":7,"time":561,"open":562,"high":563,"low":564,"close":565},{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},{"symbol":7,"time":585,"open":586,"high":587,"low":588,"close":589},{"symbol":7,"time":591,"open":592,"high":593,"low":594,"close":595},{"symbol":7,"time":597,"open":598,"high":599,"low":600,"close":601},{"symbol":7,"time":603,"open":604,"high":605,"low":606,"close":607},{"symbol":7,"time":609,"open":610,"high":611,"low":612,"close":613},{"symbol":7,"time":615,"open":616,"high":617,"low":618,"close":619},{"symbol":7,"time":621,"open":622,"high":623,"low":624,"close":625},{"symbol":7,"time":627,"open":628,"high":629,"low":630,"close":631},{"symbol":7,"time":633,"open":634,"high":635,"low":636,"close":637},{"symbol":7,"time":639,"open":640,"high":641,"low":642,"close":643},{"symbol":7,"time":645,"open":646,"high":647,"low":648,"close":649},{"symbol":7,"time":651,"open":652,"high":653,"low":654,"close":655},{"symbol":7,"time":657,"open":658,"high":659,"low":660,"close":661},{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},{"symbol":7,"time":681,"open":682,"high":683,"low":684,"close":685},{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},{"symbol":7,"time":693,"open":694,"high":695,"low":660,"close":696},{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},{"symbol":7,"time":722,"open":723,"high":724,"low":725,"close":726},{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},{"symbol":7,"time":740,"open":741,"high":742,"low":711,"close":743},{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},{"symbol":7,"time":751,"open":699,"high":752,"low":753,"close":754},{"symbol":7,"time":756,"open":757,"high":758,"low":759,"close":760},{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},{"symbol":7,"time":768,"open":769,"high":770,"low":771,"close":772},{"symbol":7,"time":774,"open":775,"high":776,"low":777,"close":778},{"symbol":7,"time":780,"open":781,"high":782,"low":783,"close":784},{"symbol":7,"time":786,"open":787,"high":788,"low":789,"close":790},{"symbol":7,"time":792,"open":793,"high":794,"low":795,"close":586},{"symbol":7,"time":797,"open":798,"high":799,"low":648,"close":707},{"symbol":7,"time":801,"open":802,"high":803,"low":804,"close":805},{"symbol":7,"time":807,"open":808,"high":809,"low":810,"close":811},{"symbol":7,"time":813,"open":766,"high":814,"low":815,"close":816},{"symbol":7,"time":818,"open":819,"high":814,"low":820,"close":821},{"symbol":7,"time":823,"open":820,"high":824,"low":701,"close":825},{"symbol":7,"time":827,"open":828,"high":720,"low":829,"close":830},{"symbol":7,"time":832,"open":833,"high":834,"low":835,"close":741},{"symbol":7,"time":837,"open":838,"high":839,"low":840,"close":841},{"symbol":7,"time":843,"open":844,"high":667,"low":631,"close":845},{"symbol":7,"time":847,"open":848,"high":849,"low":850,"close":851},{"symbol":7,"time":853,"open":854,"high":855,"low":856,"close":857},{"symbol":7,"time":859,"open":860,"high":861,"low":862,"close":863},{"symbol":7,"time":865,"open":866,"high":867,"low":868,"close":869},{"symbol":7,"time":871,"open":872,"high":707,"low":873,"close":874},{"symbol":7,"time":876,"open":877,"high":878,"low":879,"close":880},{"symbol":7,"time":882,"open":883,"high":884,"low":885,"close":886},{"symbol":7,"time":888,"open":889,"high":890,"low":891,"close":753},{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":891},{"symbol":7,"time":898,"open":899,"high":900,"low":901,"close":896},{"symbol":7,"time":903,"open":904,"high":905,"low":906,"close":907},{"symbol":7,"time":909,"open":910,"high":911,"low":912,"close":913},{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},{"symbol":7,"time":921,"open":922,"high":923,"low":924,"close":731},{"symbol":7,"time":926,"open":927,"high":928,"low":929,"close":930},{"symbol":7,"time":932,"open":933,"high":934,"low":613,"close":935},{"symbol":7,"time":937,"open":938,"high":939,"low":940,"close":941},{"symbol":7,"time":943,"open":944,"high":945,"low":946,"close":947},{"symbol":7,"time":949,"open":950,"high":951,"low":952,"close":953},{"symbol":7,"time":955,"open":956,"high":957,"low":958,"close":959},{"symbol":7,"time":961,"open":962,"high":963,"low":964,"close":965},{"symbol":7,"time":967,"open":857,"high":968,"low":969,"close":970},{"symbol":7,"time":972,"open":973,"high":974,"low":975,"close":976},{"symbol":7,"time":978,"open":979,"high":980,"low":981,"close":982},{"symbol":7,"time":984,"open":985,"high":986,"low":987,"close":988},{"symbol":7,"time":990,"open":991,"high":992,"low":993,"close":994},{"symbol":7,"time":996,"open":997,"high":998,"low":999,"close":1000},{"symbol":7,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},{"symbol":7,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},{"symbol":7,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},{"symbol":7,"time":1020,"open":1021,"high":1022,"low":484,"close":1023},{"symbol":7,"time":1025,"open":564,"high":1026,"low":1027,"close":1028},{"symbol":7,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},{"symbol":7,"time":1036,"open":981,"high":979,"low":1037,"close":1038},{"symbol":7,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},{"symbol":7,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},{"symbol":7,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},{"symbol":7,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},{"symbol":7,"time":1064,"open":896,"high":1065,"low":1066,"close":1067},{"symbol":7,"time":1069,"open":912,"high":979,"low":1070,"close":586},{"symbol":7,"time":1072,"open":605,"high":1073,"low":1074,"close":1075},{"symbol":7,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},{"symbol":7,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},{"symbol":7,"time":1089,"open":1090,"high":1091,"low":1092,"close":1092},{"symbol":7,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},{"symbol":7,"time":1100,"open":1101,"high":1102,"low":753,"close":1103},{"symbol":7,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},{"symbol":7,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},{"symbol":7,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},{"symbol":7,"time":1123,"open":1124,"high":1124,"low":1125,"close":1120},{"symbol":7,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},{"symbol":7,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},{"symbol":7,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},{"symbol":7,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},{"symbol":7,"time":1151,"open":1146,"high":1152,"low":487,"close":1153},{"symbol":7,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},{"symbol":7,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},{"symbol":7,"time":1173,"open":1174,"high":1175,"low":1176,"close":580},{"symbol":7,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},{"symbol":7,"time":1184,"open":1185,"high":1129,"low":1186,"close":1187},{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},{"symbol":7,"time":1195,"open":1196,"high":1197,"low":1198,"close":1176},{"symbol":7,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},{"symbol":7,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},{"symbol":7,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},{"symbol":7,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},{"symbol":7,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},{"symbol":7,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},{"symbol":7,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},{"symbol":7,"time":1242,"open":1243,"high":1016,"low":1244,"close":1245},{"symbol":7,"time":1247,"open":1248,"high":1249,"low":1027,"close":1250},{"symbol":7,"time":1252,"open":1253,"high":1004,"low":1254,"close":1255},{"symbol":7,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},{"symbol":7,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},{"symbol":7,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},{"symbol":7,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},{"symbol":7,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},{"symbol":7,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},{"symbol":7,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},{"symbol":7,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},{"symbol":7,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},{"symbol":7,"time":1311,"open":1312,"high":1297,"low":1313,"close":1314},{"symbol":7,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},{"symbol":7,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},{"symbol":7,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},{"symbol":7,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},{"symbol":7,"time":1340,"open":1314,"high":1341,"low":1342,"close":1343},{"symbol":7,"time":1345,"open":1346,"high":1347,"low":1317,"close":1348},{"symbol":7,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},{"symbol":7,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},{"symbol":7,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},{"symbol":7,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},{"symbol":7,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},{"symbol":7,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},{"symbol":7,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},{"symbol":7,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},{"symbol":7,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},{"symbol":7,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},{"symbol":7,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},{"symbol":7,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},{"symbol":7,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},{"symbol":7,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},{"symbol":7,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},{"symbol":7,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},{"symbol":7,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},{"symbol":7,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},{"symbol":7,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},{"symbol":7,"time":1464,"open":1420,"high":1465,"low":1466,"close":1467},{"symbol":7,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},{"symbol":7,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},{"symbol":7,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},{"symbol":7,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},{"symbol":7,"time":1493,"open":1494,"high":1495,"low":1496,"close":1495},{"symbol":7,"time":1498,"open":1499,"high":1496,"low":1500,"close":1501},{"symbol":7,"time":1503,"open":1504,"high":1466,"low":1505,"close":1504},{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},{"symbol":7,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},{"symbol":7,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},{"symbol":7,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},[4592,4598,4601,4605,4607,4608,4611,4612,4614,4616,4618,4620,4623,4626,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4655,4657,4659,4661,4663,4665,4666,4668,4670,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4691,4693,4695,4697,4699,4701,4703,4705],{"time":32,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4596,"datetime":4597},"False","True","BEARISH","CCI","2026-07-27 00:00:00",{"time":68,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4600},"MACD","2026-07-17 00:00:00",{"time":80,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4603,"datetime":4604},"BULLISH","ADX","2026-07-15 00:00:00",{"time":122,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4596,"datetime":4606},"2026-07-06 00:00:00",{"time":122,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4606},{"time":215,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4609,"datetime":4610},"BollingerBands","2026-06-10 00:00:00",{"time":215,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4596,"datetime":4610},{"time":221,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4603,"datetime":4613},"2026-06-09 00:00:00",{"time":227,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4603,"datetime":4615},"2026-06-08 00:00:00",{"time":232,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4603,"datetime":4617},"2026-06-05 00:00:00",{"time":308,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4619},"2026-05-18 00:00:00",{"time":347,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4621,"datetime":4622},"RSI","2026-05-07 00:00:00",{"time":406,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4624,"datetime":4625},"MA","2026-04-23 00:00:00",{"time":447,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4609,"datetime":4627},"2026-04-14 00:00:00",{"time":459,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4603,"datetime":4629},"2026-04-10 00:00:00",{"time":471,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4596,"datetime":4631},"2026-04-08 00:00:00",{"time":489,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4633},"2026-04-02 00:00:00",{"time":537,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4621,"datetime":4635},"2026-03-23 00:00:00",{"time":591,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4603,"datetime":4637},"2026-03-10 00:00:00",{"time":621,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4639},"2026-03-03 00:00:00",{"time":633,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4624,"datetime":4641},"2026-02-27 00:00:00",{"time":645,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4643},"2026-02-25 00:00:00",{"time":722,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4596,"datetime":4645},"2026-02-05 00:00:00",{"time":734,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4647},"2026-02-03 00:00:00",{"time":756,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4649},"2026-01-28 00:00:00",{"time":762,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4596,"datetime":4651},"2026-01-27 00:00:00",{"time":792,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4653},"2026-01-20 00:00:00",{"time":792,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4596,"datetime":4653},{"time":797,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4656},"2026-01-16 00:00:00",{"time":837,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4658},"2026-01-06 00:00:00",{"time":853,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4660},"2025-12-31 00:00:00",{"time":876,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4662},"2025-12-24 00:00:00",{"time":882,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4603,"datetime":4664},"2025-12-23 00:00:00",{"time":882,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4596,"datetime":4664},{"time":903,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4603,"datetime":4667},"2025-12-17 00:00:00",{"time":909,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4669},"2025-12-16 00:00:00",{"time":915,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4621,"datetime":4671},"2025-12-15 00:00:00",{"time":937,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4603,"datetime":4673},"2025-12-09 00:00:00",{"time":978,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4675},"2025-11-28 00:00:00",{"time":1014,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4621,"datetime":4677},"2025-11-19 00:00:00",{"time":1020,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4609,"datetime":4679},"2025-11-18 00:00:00",{"time":1025,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4596,"datetime":4681},"2025-11-17 00:00:00",{"time":1069,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4683},"2025-11-05 00:00:00",{"time":1105,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4609,"datetime":4685},"2025-10-27 00:00:00",{"time":1111,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4687},"2025-10-24 00:00:00",{"time":1167,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4603,"datetime":4689},"2025-10-10 00:00:00",{"time":1167,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4609,"datetime":4689},{"time":1173,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4692},"2025-10-09 00:00:00",{"time":1200,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4694},"2025-10-02 00:00:00",{"time":1230,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4696},"2025-09-25 00:00:00",{"time":1293,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4698},"2025-09-10 00:00:00",{"time":1334,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4700},"2025-08-29 00:00:00",{"time":1340,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4702},"2025-08-28 00:00:00",{"time":1380,"symbol":7,"current_signal":4593,"signal_change":4594,"signal_type":4595,"trading_system":4599,"datetime":4704},"2025-08-19 00:00:00",{"time":1404,"symbol":7,"current_signal":4594,"signal_change":4594,"signal_type":4602,"trading_system":4599,"datetime":4706},"2025-08-13 00:00:00",[],[],1785874033121]