[{"data":1,"prerenderedAt":5687},["ShallowReactive",2],{"company-overview-TSM":3},{"company_profile":4,"ohlc":5,"spy":4287,"trading_signals":5567,"company_actions":5685,"filings_8k":5686,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,180,186,191,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,298,304,310,315,321,327,331,337,343,349,355,361,367,373,378,384,388,394,400,406,411,417,423,429,435,440,446,452,458,464,470,476,482,488,494,500,506,512,517,523,529,534,540,546,552,557,563,569,575,581,586,592,598,604,610,616,621,627,633,639,645,651,657,662,668,674,680,685,691,697,703,709,715,721,727,733,739,744,750,755,759,765,771,776,782,788,794,800,805,811,817,822,828,833,839,845,851,857,863,869,875,881,887,893,899,905,911,916,922,928,934,940,945,951,957,963,969,975,981,987,993,999,1005,1010,1015,1020,1026,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1128,1134,1139,1145,1151,1157,1163,1169,1174,1180,1186,1192,1198,1204,1210,1215,1219,1225,1231,1236,1242,1248,1252,1258,1264,1270,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1334,1340,1346,1352,1358,1364,1370,1376,1382,1388,1394,1400,1406,1411,1417,1422,1428,1434,1439,1445,1451,1456,1461,1467,1473,1478,1483,1488,1494,1500,1506,1512,1518,1523,1529,1535,1541,1546,1552,1558,1564,1570,1576,1581,1586,1592,1597,1603,1608,1612,1618,1624,1629,1635,1641,1647,1653,1658,1664,1670,1676,1682,1688,1694,1700,1706,1712,1718,1724,1730,1736,1742,1748,1754,1759,1765,1771,1776,1782,1786,1792,1797,1803,1809,1815,1821,1827,1833,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1904,1909,1915,1920,1925,1931,1937,1943,1949,1955,1961,1967,1972,1978,1984,1990,1995,2001,2007,2013,2019,2025,2031,2037,2042,2048,2054,2059,2065,2070,2076,2082,2088,2094,2100,2104,2110,2116,2122,2127,2133,2139,2145,2151,2157,2163,2169,2175,2180,2186,2192,2197,2202,2207,2213,2218,2223,2229,2235,2241,2247,2251,2256,2262,2268,2273,2277,2283,2289,2295,2301,2307,2313,2319,2324,2330,2335,2340,2345,2351,2357,2361,2366,2372,2377,2383,2389,2395,2401,2407,2412,2416,2422,2428,2434,2440,2446,2452,2458,2463,2469,2475,2481,2487,2493,2499,2505,2510,2515,2520,2526,2531,2535,2540,2546,2551,2557,2563,2569,2574,2579,2584,2589,2594,2598,2604,2610,2614,2620,2625,2631,2637,2642,2648,2653,2659,2664,2670,2675,2681,2687,2692,2698,2703,2709,2715,2721,2727,2733,2739,2744,2750,2756,2762,2768,2774,2780,2786,2791,2797,2802,2807,2813,2818,2822,2826,2831,2837,2843,2848,2853,2859,2864,2870,2876,2882,2888,2894,2900,2906,2912,2917,2922,2927,2933,2938,2944,2950,2955,2961,2967,2973,2979,2985,2990,2995,3000,3005,3011,3017,3021,3026,3031,3036,3040,3045,3050,3056,3061,3064,3069,3074,3080,3086,3092,3096,3101,3107,3113,3119,3125,3131,3136,3142,3148,3153,3159,3164,3169,3175,3180,3185,3191,3197,3203,3209,3214,3219,3225,3231,3237,3243,3249,3255,3261,3267,3273,3278,3284,3290,3295,3301,3307,3313,3318,3324,3330,3335,3341,3346,3351,3357,3363,3369,3375,3381,3387,3392,3398,3404,3410,3416,3421,3427,3432,3438,3442,3448,3454,3459,3465,3471,3477,3483,3489,3494,3500,3506,3512,3518,3524,3530,3536,3542,3548,3554,3560,3565,3571,3577,3583,3589,3595,3601,3607,3613,3619,3625,3631,3637,3643,3649,3653,3659,3665,3670,3676,3682,3688,3694,3700,3706,3712,3718,3724,3729,3735,3741,3747,3753,3759,3764,3769,3775,3781,3787,3793,3799,3804,3810,3816,3822,3828,3833,3839,3844,3850,3856,3862,3868,3872,3877,3883,3888,3892,3897,3901,3907,3913,3919,3925,3930,3936,3942,3948,3954,3960,3966,3972,3978,3983,3989,3994,4000,4006,4012,4017,4023,4028,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4098,4103,4109,4115,4119,4125,4131,4137,4143,4147,4151,4155,4160,4165,4170,4176,4181,4187,4193,4199,4205,4210,4216,4222,4228,4232,4237,4241,4247,4253,4259,4264,4269,4275,4281],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"TSM","2026-08-05",419.32,426.22,413.07,414,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-08-04",418,420.25,412.11,417.17,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-08-03",400.59,407.44,398.2,406.11,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",419.5,420.35,398.8,404.25,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",392.49,406.77,387.6,403.31,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",388.08,391.25,372.72,374.67,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",385,395.36,381.3,392.31,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-27",406.08,407.43,388.8,399.09,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-24",411.35,412.92,400.8,403.41,{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-23",415.84,420.84,411.8,415.58,{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-22",414.91,424.81,414.21,421.21,{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-21",418.74,425.4,413.56,424.61,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-20",407.71,409.89,400.08,402.3,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-17",392.12,404.7,386.02,398.37,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-16",405.29,415.95,403.5,409.74,{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-15",425.75,428.89,410.75,419.48,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-14",430.87,431.06,418.86,420.39,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-13",433.82,437.99,420.29,421.58,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-10",438.67,439.66,428.1,434.11,{"symbol":7,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-07-09",446.73,447.69,436.39,436.96,{"symbol":7,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-07-08",429,440.49,428.75,436.98,{"symbol":7,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-07-07",438.02,439.8,428.11,432.57,{"symbol":7,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-07-06",447.78,460.03,445.6,451.79,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-07-02",450.54,461.47,429.5,434.16,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-07-01",467.67,468.51,443.47,444.23,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-30",455.61,479,453,477.57,{"symbol":7,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-29",437,456.1,431.09,455.1,{"symbol":7,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-26",425,436.13,419.19,432.35,{"symbol":7,"time":176,"open":177,"high":177,"low":178,"close":179},"2026-06-25",452.9,432.44,434.99,{"symbol":7,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-06-24",433.98,443.86,432.58,440.83,{"symbol":7,"time":187,"open":188,"high":189,"low":190,"close":125},"2026-06-23",439.18,447.33,434.19,{"symbol":7,"time":192,"open":193,"high":194,"low":195,"close":153},"2026-06-22",476.09,476.79,465.17,{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-18",438.88,465.22,438.39,462.12,{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-17",434.75,442.5,431.64,432.15,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-16",436.02,440.33,425.2,425.83,{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-15",438.68,442.58,431.93,441.4,{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-12",420.05,426.94,417.21,423.93,{"symbol":7,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-06-11",413.26,422.25,408.86,421.07,{"symbol":7,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-06-10",413.96,426.32,407.7,408.75,{"symbol":7,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-06-09",430.88,438.16,405.51,427.92,{"symbol":7,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-06-08",423.77,433.81,422.53,426.8,{"symbol":7,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-06-05",429.77,433.9,412.79,415.17,{"symbol":7,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-06-04",430.63,448.01,427.3,444.92,{"symbol":7,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-06-03",449.99,450.16,434.53,436.69,{"symbol":7,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-06-02",440.58,448.38,436.01,446.69,{"symbol":7,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-06-01",424.88,449.39,422.5,435.63,{"symbol":7,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-05-29",427.07,430.44,417.25,418.45,{"symbol":7,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-05-28",422.22,427.6,414.71,424.86,{"symbol":7,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-05-27",427.02,430.55,415.38,422.73,{"symbol":7,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-05-26",413.12,416.49,410.07,412.32,{"symbol":7,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-05-22",409.43,410.67,402.86,404.52,{"symbol":7,"time":311,"open":312,"high":313,"low":312,"close":314},"2026-05-21",399.51,411.46,407.15,{"symbol":7,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-05-20",397,403.88,395.95,401.62,{"symbol":7,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-05-19",389.51,398.88,385.06,392.61,{"symbol":7,"time":328,"open":329,"high":329,"low":330,"close":319},"2026-05-18",406.88,391.05,{"symbol":7,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-05-15",406.5,409.87,398.83,404.35,{"symbol":7,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-05-14",403.21,421.97,402.1,417.72,{"symbol":7,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-05-13",398.27,404.68,391.47,399.8,{"symbol":7,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-12",397.75,402.24,386.12,397.28,{"symbol":7,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-11",406.74,407.73,398.19,404.54,{"symbol":7,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-05-08",416.95,417,400.88,411.68,{"symbol":7,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-05-07",418.09,420,408.11,414.15,{"symbol":7,"time":374,"open":375,"high":376,"low":377,"close":27},"2026-05-06",402.4,419.7,400.65,{"symbol":7,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-05",404.6,406.13,392.6,394.41,{"symbol":7,"time":385,"open":309,"high":236,"low":386,"close":387},"2026-05-04",395.2,401.61,{"symbol":7,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-05-01",393.44,403.99,392.13,397.67,{"symbol":7,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-04-30",397.81,398.79,385.71,396.06,{"symbol":7,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-04-29",392.91,395.85,388.18,393.83,{"symbol":7,"time":407,"open":87,"high":408,"low":409,"close":410},"2026-04-28",397.87,384.7,392.34,{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-04-27",413.75,414.5,400.4,404.98,{"symbol":7,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-04-24",396.14,409.49,393.85,402.46,{"symbol":7,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-04-23",384.25,388.76,375.81,382.66,{"symbol":7,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-04-22",371.78,387.91,370.64,387.44,{"symbol":7,"time":436,"open":437,"high":438,"low":439,"close":437},"2026-04-21",368.08,370.75,365.11,{"symbol":7,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-04-20",369.22,370.07,364.25,366.24,{"symbol":7,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-04-17",373.2,375.58,365.14,370.5,{"symbol":7,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-04-16",368.86,370.2,360.55,363.35,{"symbol":7,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-15",381.41,381.98,372.21,375.1,{"symbol":7,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-04-14",379.04,382.16,373.22,379.89,{"symbol":7,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-04-13",370.26,371.46,366.05,369.57,{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-10",375.59,378,369.75,370.6,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-09",363.3,368.17,360.72,365.49,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-08",370.29,374.3,359.24,365.9,{"symbol":7,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-07",339.44,345.53,335.65,345.32,{"symbol":7,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-04-06",339.75,344.2,338.62,341.76,{"symbol":7,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-04-02",326.84,342.07,326.8,339.04,{"symbol":7,"time":513,"open":514,"high":515,"low":502,"close":516},"2026-04-01",343.9,348.68,341.49,{"symbol":7,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-31",322.31,338.41,321.14,337.95,{"symbol":7,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-30",327.2,329.6,313.8,316.5,{"symbol":7,"time":530,"open":531,"high":532,"low":519,"close":533},"2026-03-27",324.83,329.56,326.74,{"symbol":7,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-03-26",339.82,340.91,325.37,326.11,{"symbol":7,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-03-25",346,350.45,343.5,347.75,{"symbol":7,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-03-24",335.57,344.88,334.02,343.25,{"symbol":7,"time":553,"open":554,"high":555,"low":554,"close":556},"2026-03-23",331.1,343.41,338.45,{"symbol":7,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-03-20",336.68,337.6,325.9,329.24,{"symbol":7,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-03-19",329.22,339.9,325.19,338.79,{"symbol":7,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-03-18",345.78,347.95,339.34,339.57,{"symbol":7,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-03-17",340.6,346.76,338.4,345.98,{"symbol":7,"time":582,"open":583,"high":584,"low":536,"close":585},"2026-03-16",341.25,344.63,340.23,{"symbol":7,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-03-13",343.92,344.52,336.22,338.31,{"symbol":7,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-03-12",345.93,346.89,336.38,336.71,{"symbol":7,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-03-11",353.93,357.35,350.36,354.56,{"symbol":7,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-03-10",348.47,353.5,344.31,347.09,{"symbol":7,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-03-09",335.6,349.4,331.92,348.7,{"symbol":7,"time":617,"open":544,"high":618,"low":619,"close":620},"2026-03-06",348.72,336.69,338.89,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-03-05",354.9,359.47,343.8,353.86,{"symbol":7,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-04",357.43,361.09,354.55,357.44,{"symbol":7,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-03",349.55,355.98,344.14,353.13,{"symbol":7,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-03-02",365.36,373.1,364.65,369.11,{"symbol":7,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-27",370.14,376.68,368.62,374.58,{"symbol":7,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-02-26",386.18,386.47,369.7,376.81,{"symbol":7,"time":658,"open":659,"high":659,"low":660,"close":661},"2026-02-25",390.21,384.83,387.73,{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-24",379.4,389.18,376.05,385.75,{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-02-23",367.01,373.43,366.46,370.04,{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-02-20",359.78,372.2,359.1,370.54,{"symbol":7,"time":681,"open":682,"high":683,"low":632,"close":684},"2026-02-19",359.72,362.8,360.39,{"symbol":7,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-18",363.86,369.39,360.71,362.26,{"symbol":7,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-17",361.87,366.2,356.24,364.2,{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-13",369.15,371.11,360.77,366.36,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-02-12",379,380,322.1,368.1,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-11",370.08,379.58,368.39,374.09,{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-10",364.33,364.76,356.39,361.91,{"symbol":7,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-09",348.76,359.6,347.8,355.41,{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-02-06",337.5,349.72,336.65,348.85,{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-05",322.82,334.57,319.65,330.73,{"symbol":7,"time":740,"open":612,"high":741,"low":742,"close":743},"2026-02-04",338.8,319.07,325.74,{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-02-03",345.07,347.05,330.02,335.75,{"symbol":7,"time":751,"open":752,"high":503,"low":753,"close":754},"2026-02-02",330.76,329.1,341.36,{"symbol":7,"time":756,"open":757,"high":566,"low":753,"close":758},"2026-01-30",335.42,330.56,{"symbol":7,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-01-29",339.8,343.74,328.2,339.55,{"symbol":7,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-01-28",343.03,345.5,338.66,342.3,{"symbol":7,"time":772,"open":773,"high":583,"low":774,"close":775},"2026-01-27",336.5,334.56,338.34,{"symbol":7,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-26",332.79,335.1,330.23,332.71,{"symbol":7,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-01-23",332.07,337.15,331.37,334.87,{"symbol":7,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-01-22",333.42,335.05,326.9,327.37,{"symbol":7,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-01-21",333.43,333.64,325.68,326.12,{"symbol":7,"time":801,"open":802,"high":803,"low":792,"close":804},"2026-01-20",340.79,342.15,327.16,{"symbol":7,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-16",346.51,349.85,341.46,342.4,{"symbol":7,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-15",342.81,351.33,337.92,341.64,{"symbol":7,"time":818,"open":819,"high":819,"low":820,"close":821},"2026-01-14",329.86,324.82,327.11,{"symbol":7,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-01-13",332.87,336.42,330.78,331.21,{"symbol":7,"time":829,"open":707,"high":830,"low":831,"close":832},"2026-01-12",333.55,321.06,331.77,{"symbol":7,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-01-09",319.83,324.77,318.25,323.63,{"symbol":7,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-08",324.39,324.5,316.14,318.01,{"symbol":7,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-07",324.67,326.3,318.54,318.68,{"symbol":7,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-06",330.22,333.08,324.59,327.43,{"symbol":7,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-05",330.4,331.25,321.5,322.25,{"symbol":7,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-02",311.98,321.59,311.7,319.61,{"symbol":7,"time":870,"open":871,"high":872,"low":873,"close":874},"2025-12-31",304,307.39,303.43,303.89,{"symbol":7,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-12-30",302.36,304.55,299.45,299.58,{"symbol":7,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-12-29",301.78,304.5,298.65,300.92,{"symbol":7,"time":888,"open":889,"high":890,"low":891,"close":892},"2025-12-26",299.9,303.38,298.52,302.84,{"symbol":7,"time":894,"open":895,"high":896,"low":897,"close":898},"2025-12-24",297.74,299.16,296.23,298.8,{"symbol":7,"time":900,"open":901,"high":902,"low":903,"close":904},"2025-12-23",293.4,297.91,292.2,296.95,{"symbol":7,"time":906,"open":907,"high":908,"low":909,"close":910},"2025-12-22",294.67,295.01,291.21,293.28,{"symbol":7,"time":912,"open":913,"high":914,"low":913,"close":915},"2025-12-19",286.38,292.17,288.95,{"symbol":7,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-18",285,287.16,281.75,284.68,{"symbol":7,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-17",288.53,289.1,275.08,276.96,{"symbol":7,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-16",287.26,288.46,283.32,286.87,{"symbol":7,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-15",295.15,295.8,287.55,287.74,{"symbol":7,"time":941,"open":942,"high":942,"low":943,"close":944},"2025-12-12",304.28,290.98,292.04,{"symbol":7,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-11",305.32,305.84,299.64,304.85,{"symbol":7,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-10",305.37,313.98,302.5,310.14,{"symbol":7,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-09",299.99,304.68,298.5,303.41,{"symbol":7,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-08",301.2,302.62,296.72,301.87,{"symbol":7,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-05",296.05,300.8,293.25,294.72,{"symbol":7,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-04",293.98,294.03,290.2,292.93,{"symbol":7,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-03",292.18,296.62,286.07,295.45,{"symbol":7,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-12-02",292,294.5,289.18,292.09,{"symbol":7,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-01",286.92,291.16,283.19,287.68,{"symbol":7,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-11-28",292.48,292.67,289,291.51,{"symbol":7,"time":1006,"open":925,"high":1007,"low":1008,"close":1009},"2025-11-26",292.81,287.73,289.96,{"symbol":7,"time":1011,"open":1012,"high":1013,"low":1014,"close":921},"2025-11-25",282.73,285.4,273.08,{"symbol":7,"time":1016,"open":1017,"high":1018,"low":1017,"close":1019},"2025-11-24",273.19,285.06,284.64,{"symbol":7,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-11-21",272.81,278.69,266.82,275.06,{"symbol":7,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-11-20",292.21,292.85,276.41,277.5,{"symbol":7,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-11-19",276.92,284.55,276.32,282.37,{"symbol":7,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-11-18",277.55,280.19,272.72,277.91,{"symbol":7,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-11-17",281.44,286.53,279.8,282.01,{"symbol":7,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-11-14",275.91,286.86,273.23,284.82,{"symbol":7,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-11-13",289.17,289.5,280,282.2,{"symbol":7,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-11-12",293.7,294.87,289.58,290.62,{"symbol":7,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-11-11",292.06,294.92,288.91,291.17,{"symbol":7,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-10",294.36,297.13,291.75,295.27,{"symbol":7,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-11-07",285.21,287.89,277.13,286.5,{"symbol":7,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-11-06",294.1,294.64,287.38,289.24,{"symbol":7,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-11-05",292.62,298.22,291.5,293.64,{"symbol":7,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-11-04",296.88,301.99,293.51,294.05,{"symbol":7,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-11-03",302.59,310.12,302.12,304.86,{"symbol":7,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-10-31",305.99,307.68,296.68,300.43,{"symbol":7,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-10-30",303.08,307.31,300.82,303.22,{"symbol":7,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-10-29",305.8,307.96,302.38,305.09,{"symbol":7,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-10-28",298.32,302.13,296.08,301.53,{"symbol":7,"time":1135,"open":885,"high":1136,"low":1137,"close":1138},"2025-10-27",300.48,293.69,298.25,{"symbol":7,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-10-24",295.57,297.95,294.39,294.96,{"symbol":7,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-10-23",289.8,294.09,289.63,290.73,{"symbol":7,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-10-22",293,295.2,284.4,288.88,{"symbol":7,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-10-21",299,299.37,293.66,294.51,{"symbol":7,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-20",300,303.65,297.06,297.7,{"symbol":7,"time":1170,"open":1171,"high":1172,"low":1071,"close":1173},"2025-10-17",298.4,303.3,295.08,{"symbol":7,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-16",310.93,311.37,296.69,299.84,{"symbol":7,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-15",306.29,306.61,300.07,304.71,{"symbol":7,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-14",295.63,301.75,291.34,295.94,{"symbol":7,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-13",298.24,304.63,292.32,302.89,{"symbol":7,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-10",299.96,300.2,280.33,280.66,{"symbol":7,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-09",302.31,302.83,297.42,299.88,{"symbol":7,"time":1211,"open":1212,"high":1213,"low":977,"close":1214},"2025-10-08",295,306.4,304.52,{"symbol":7,"time":1216,"open":1217,"high":1218,"low":910,"close":978},"2025-10-07",306.62,307.1,{"symbol":7,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-10-06",300.01,307.3,299.94,302.4,{"symbol":7,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-10-03",292.86,296.06,290.49,292.19,{"symbol":7,"time":1232,"open":1233,"high":967,"low":1234,"close":1235},"2025-10-02",296.52,287.03,288.11,{"symbol":7,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-01",278.44,290.48,277.17,288.47,{"symbol":7,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-09-30",275.32,279.49,273.83,279.29,{"symbol":7,"time":1249,"open":1250,"high":1251,"low":1054,"close":1054},"2025-09-29",276.49,279.87,{"symbol":7,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-26",273.89,275.5,270.62,273.36,{"symbol":7,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-25",273.12,277.14,270.19,276.66,{"symbol":7,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-24",280.31,281.21,276.72,280.71,{"symbol":7,"time":1271,"open":1272,"high":1273,"low":1060,"close":1274},"2025-09-23",282.4,286,282.71,{"symbol":7,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-22",266.54,276.36,265.45,272.63,{"symbol":7,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-19",266.37,266.57,262.81,264.87,{"symbol":7,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-18",258,270.54,257.98,268.64,{"symbol":7,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-17",264.34,264.81,259.73,262.79,{"symbol":7,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-16",265.92,266.44,260.61,262.06,{"symbol":7,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-15",260,262.8,258.75,261.38,{"symbol":7,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-12",260.85,260.95,258.38,259.33,{"symbol":7,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-11",260.35,261.64,258.23,258.91,{"symbol":7,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-10",258.87,264.58,257.75,260.44,{"symbol":7,"time":1330,"open":1331,"high":1332,"low":1331,"close":1333},"2025-09-09",246.93,254.73,250.92,{"symbol":7,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-08",241.99,247.88,241.62,247.19,{"symbol":7,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-05",240.24,244.55,237.9,243.41,{"symbol":7,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-04",231.35,235.31,230.3,235.21,{"symbol":7,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-03",231.52,232.45,228.6,231.39,{"symbol":7,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-02",226.15,229.34,225.63,228.39,{"symbol":7,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-08-29",235.84,235.95,230.58,230.87,{"symbol":7,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-08-28",236.3,240.66,236,238.27,{"symbol":7,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-08-27",236.87,239.4,235.44,239.29,{"symbol":7,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-26",236.37,238.83,235.73,238.72,{"symbol":7,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-25",234.3,237.28,232.25,235.59,{"symbol":7,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-22",228,234.45,226.17,232.99,{"symbol":7,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-21",228.15,230.33,226.26,227.33,{"symbol":7,"time":1407,"open":1408,"high":1409,"low":1410,"close":1356},"2025-08-20",228.14,229.03,223.7,{"symbol":7,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-19",240.02,240.17,232.58,232.7,{"symbol":7,"time":1418,"open":1419,"high":1420,"low":1419,"close":1421},"2025-08-18",239.99,242.86,241.41,{"symbol":7,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-08-15",240.33,240.8,237.26,238.88,{"symbol":7,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-08-14",237.97,241.38,236.82,241,{"symbol":7,"time":1435,"open":1436,"high":1436,"low":1437,"close":1438},"2025-08-13",246.43,239.94,241.44,{"symbol":7,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-12",243.72,244.77,241.7,244.29,{"symbol":7,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-11",242.04,245.35,241.54,242.09,{"symbol":7,"time":1452,"open":1453,"high":1453,"low":1454,"close":1455},"2025-08-08",243.16,238.97,241.83,{"symbol":7,"time":1457,"open":1458,"high":1459,"low":1425,"close":1460},"2025-08-07",244.47,247.84,242.62,{"symbol":7,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-06",231.03,232.2,228.82,231.37,{"symbol":7,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-05",238.33,238.63,230.17,232.47,{"symbol":7,"time":1474,"open":1475,"high":1476,"low":1477,"close":1476},"2025-08-04",237.91,239,236.39,{"symbol":7,"time":1479,"open":1480,"high":1481,"low":1482,"close":1351},"2025-08-01",235.62,237.19,231.84,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1338},"2025-07-31",245.98,247.41,239.8,{"symbol":7,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-30",242.12,244.57,241.22,242.91,{"symbol":7,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-07-29",241.5,243.97,239.82,241.33,{"symbol":7,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-07-28",243,243.95,241.05,242.75,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-25",241.32,246.24,240.94,245.6,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-24",240.21,241.95,238.03,241.6,{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1424},"2025-07-23",238.52,240.5,236.38,{"symbol":7,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-22",237.83,238,231.76,234.6,{"symbol":7,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-07-21",240.12,242.34,238.71,238.85,{"symbol":7,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-18",245.31,245.97,238.69,240.4,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1511},"2025-07-17",245.79,248.28,241.39,{"symbol":7,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-07-16",236.4,238.31,234.15,237.56,{"symbol":7,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-07-15",234.46,237.71,233.85,236.95,{"symbol":7,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-14",229.33,229.85,226.31,228.67,{"symbol":7,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-11",231,232.27,229.4,230.4,{"symbol":7,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-10",232.78,233.05,227.77,229.76,{"symbol":7,"time":1577,"open":1578,"high":1579,"low":1580,"close":1482},"2025-07-09",230.45,233.27,230.24,{"symbol":7,"time":1582,"open":1583,"high":1403,"low":1584,"close":1585},"2025-07-08",229.78,227.54,227.86,{"symbol":7,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-07",231.63,232.55,227.44,229.17,{"symbol":7,"time":1593,"open":1594,"high":1595,"low":1579,"close":1596},"2025-07-03",233.87,237.58,234.8,{"symbol":7,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-07-02",224.48,233.82,224,233.6,{"symbol":7,"time":1604,"open":1605,"high":1356,"low":1606,"close":1607},"2025-07-01",227.43,221.18,224.68,{"symbol":7,"time":1609,"open":1590,"high":1402,"low":1610,"close":1611},"2025-06-30",224.8,226.49,{"symbol":7,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-06-27",224.3,228.88,224.03,228.57,{"symbol":7,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-06-26",224.98,225.22,222.7,224.01,{"symbol":7,"time":1625,"open":1626,"high":1627,"low":1626,"close":1628},"2025-06-25",220.8,223.5,222.74,{"symbol":7,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-06-24",214.39,220.37,213.88,220.09,{"symbol":7,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-06-23",206.63,210.59,206.2,210.32,{"symbol":7,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-06-20",215.2,215.5,208.15,209.51,{"symbol":7,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-18",214.7,215.17,212.89,213.5,{"symbol":7,"time":1654,"open":1655,"high":1656,"low":1652,"close":1657},"2025-06-17",213.89,215.94,213.9,{"symbol":7,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-16",213,217.6,212.73,215.68,{"symbol":7,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-06-13",210.11,213.26,209.4,211.1,{"symbol":7,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-06-12",212.92,215.88,211.91,215.43,{"symbol":7,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-06-11",215,217.43,212.95,214.1,{"symbol":7,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-06-10",211.61,213.23,209.96,212.46,{"symbol":7,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-09",206.4,209.27,205.87,207,{"symbol":7,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-06",203.58,206.29,203.23,205.18,{"symbol":7,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-05",204.88,205.76,202.28,203.34,{"symbol":7,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-04",201.38,204.03,200.38,202.4,{"symbol":7,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-06-03",194.35,198.17,193.64,197.61,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-02",193.04,195.16,192.2,194.84,{"symbol":7,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-30",195.77,195.91,190.56,193.32,{"symbol":7,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-05-29",199.46,199.8,196.08,197.15,{"symbol":7,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-05-28",196.09,198.07,195.48,196.14,{"symbol":7,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-27",194.1,198.31,193.7,197.68,{"symbol":7,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-05-23",192.02,192.8,190.03,191.98,{"symbol":7,"time":1755,"open":1756,"high":1757,"low":1756,"close":1758},"2025-05-22",191.34,196.83,196.19,{"symbol":7,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-05-21",193.1,195.27,190.53,191.76,{"symbol":7,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-20",191.8,193.73,190.81,193.45,{"symbol":7,"time":1772,"open":1773,"high":1774,"low":1775,"close":1774},"2025-05-19",189,193.5,188.81,{"symbol":7,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-16",194.53,195.08,192.57,194.22,{"symbol":7,"time":1783,"open":1761,"high":1784,"low":1785,"close":1781},"2025-05-15",194.49,191.63,{"symbol":7,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-14",195.28,196.22,193.23,194.76,{"symbol":7,"time":1793,"open":1794,"high":1795,"low":1794,"close":1796},"2025-05-13",187.72,194.28,193.99,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-12",187.28,189.17,184.61,186.98,{"symbol":7,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-05-09",179.8,180.46,176.47,176.52,{"symbol":7,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-08",175.34,177.45,173.66,175.22,{"symbol":7,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-07",174.1,175.98,171.37,174.54,{"symbol":7,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-06",172.6,174.74,170.59,172.28,{"symbol":7,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-05",179,180.08,176.25,176.4,{"symbol":7,"time":1834,"open":1805,"high":1835,"low":1836,"close":1837},"2025-05-02",180.65,177.14,179.28,{"symbol":7,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-01",172.8,174.78,170.95,172.72,{"symbol":7,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-04-30",163.54,166.92,161.75,166.69,{"symbol":7,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-04-29",164.38,166,163.5,164.48,{"symbol":7,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-04-28",165,165.32,160.5,163.4,{"symbol":7,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-25",163.93,165.91,161.16,165.1,{"symbol":7,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-04-24",157.78,164.55,157.39,164.18,{"symbol":7,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-04-23",159.37,160.38,156,157.81,{"symbol":7,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-22",148,152.6,147.44,151.4,{"symbol":7,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-21",149.99,150.28,145.84,147.86,{"symbol":7,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-04-17",156.05,157.5,151.45,151.74,{"symbol":7,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-16",150.6,153.54,148.49,151.67,{"symbol":7,"time":1905,"open":1906,"high":1907,"low":1894,"close":1908},"2025-04-15",156.49,158.25,157.33,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-14",158.3,158.59,154.03,155.84,{"symbol":7,"time":1916,"open":1878,"high":1917,"low":1918,"close":1919},"2025-04-11",158.01,153.25,157.08,{"symbol":7,"time":1921,"open":1922,"high":1878,"low":1923,"close":1924},"2025-04-10",155.5,146.91,151.13,{"symbol":7,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-09",140.2,160.62,137.9,158.75,{"symbol":7,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-08",151.98,152.61,138.98,141.37,{"symbol":7,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-07",134.51,153.75,134.25,146.17,{"symbol":7,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-04",150.89,151.31,144.84,146.8,{"symbol":7,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-03",160.06,161.8,157.21,157.38,{"symbol":7,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-02",166.85,171.75,166.35,170.39,{"symbol":7,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-01",166.39,168.87,165.06,168.64,{"symbol":7,"time":1968,"open":1969,"high":1970,"low":1971,"close":1853},"2025-03-31",160.36,166.13,159.73,{"symbol":7,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-28",168.04,168.63,164.06,165.25,{"symbol":7,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-27",171.39,171.61,167.55,168.24,{"symbol":7,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-03-26",179.23,179.55,171.47,173.5,{"symbol":7,"time":1991,"open":1992,"high":1993,"low":1805,"close":1994},"2025-03-25",182.47,182.51,180.9,{"symbol":7,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-03-24",179.99,182.93,179.68,181.16,{"symbol":7,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-03-21",174.91,177.2,173.79,176.73,{"symbol":7,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-03-20",174.85,178.67,174.55,177.47,{"symbol":7,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-03-19",173,175.73,171.74,173.76,{"symbol":7,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-03-18",174.38,174.58,170.43,173.13,{"symbol":7,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-17",173.95,177.16,173.82,176.24,{"symbol":7,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-14",172.65,174.37,171.93,174.09,{"symbol":7,"time":2038,"open":2039,"high":2039,"low":2040,"close":2041},"2025-03-13",173.89,170.5,171.59,{"symbol":7,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-12",175.6,178.13,174.76,177.17,{"symbol":7,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-11",170.65,173.33,168.1,170.97,{"symbol":7,"time":2055,"open":2056,"high":2057,"low":2058,"close":2050},"2025-03-10",172.47,174.89,167.91,{"symbol":7,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-07",175.79,178.47,171.02,177.1,{"symbol":7,"time":2066,"open":2067,"high":2068,"low":2061,"close":2069},"2025-03-06",178.58,181.55,175.85,{"symbol":7,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-05",183,184.74,180.72,184.28,{"symbol":7,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-04",175.06,183.6,174.18,180,{"symbol":7,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-03",181.15,181.57,171.07,172.97,{"symbol":7,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-02-28",179.31,182.16,175.52,180.53,{"symbol":7,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-02-27",194.69,194.77,181.08,181.09,{"symbol":7,"time":2101,"open":2102,"high":1734,"low":2102,"close":2103},"2025-02-26",191.09,194.62,{"symbol":7,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-02-25",190.65,193.53,187.47,189.37,{"symbol":7,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-02-24",196.88,198.79,191.46,191.65,{"symbol":7,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-02-21",201.33,202.69,196.01,198.24,{"symbol":7,"time":2123,"open":2124,"high":2125,"low":1717,"close":2126},"2025-02-20",200.28,200.34,200.1,{"symbol":7,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-02-19",202.01,202.6,200.02,200.95,{"symbol":7,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-18",204.76,205.85,200.52,202.74,{"symbol":7,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-02-14",199.98,206.25,197.46,203.9,{"symbol":7,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-13",201.88,202.3,199.23,201.83,{"symbol":7,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-12",204.9,207.07,203.01,206.38,{"symbol":7,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-11",205.13,209.84,201,208.74,{"symbol":7,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-02-10",208,209.98,206.53,207.95,{"symbol":7,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-07",213.01,213.18,205.72,206.12,{"symbol":7,"time":2176,"open":2177,"high":2178,"low":1693,"close":2179},"2025-02-06",210.06,211.18,210.5,{"symbol":7,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-05",206,210.48,203.83,208.57,{"symbol":7,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-04",204.07,205.75,202.08,204.05,{"symbol":7,"time":2193,"open":2194,"high":2195,"low":2196,"close":1733},"2025-02-03",199.63,204.99,197.98,{"symbol":7,"time":2198,"open":2199,"high":1678,"low":2200,"close":2201},"2025-01-31",209.93,208.2,209.32,{"symbol":7,"time":2203,"open":2204,"high":2205,"low":2206,"close":1645},"2025-01-30",206.57,209.62,205.42,{"symbol":7,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-01-29",204.49,206.45,199.75,202.33,{"symbol":7,"time":2214,"open":2215,"high":2216,"low":2217,"close":1711},"2025-01-28",195.65,202.84,192.46,{"symbol":7,"time":2219,"open":2220,"high":1693,"low":2221,"close":2222},"2025-01-27",197.04,187.67,192.31,{"symbol":7,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-24",226.22,226.4,220.96,221.88,{"symbol":7,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-23",220.1,224.7,219.41,224.62,{"symbol":7,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-01-22",221.95,225.43,219.31,223.2,{"symbol":7,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-21",214.46,220.15,212.05,218.7,{"symbol":7,"time":2248,"open":1650,"high":1663,"low":2249,"close":2250},"2025-01-17",211.06,211.5,{"symbol":7,"time":2252,"open":2253,"high":2237,"low":2254,"close":2255},"2025-01-16",218.89,213.17,214.79,{"symbol":7,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-15",202.49,209.04,199.35,206.8,{"symbol":7,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-14",205.19,206.26,198.5,201.45,{"symbol":7,"time":2269,"open":2137,"high":2270,"low":2271,"close":2272},"2025-01-13",203.59,200.05,201.36,{"symbol":7,"time":2274,"open":2275,"high":2166,"low":1698,"close":2276},"2025-01-10",207.6,208.37,{"symbol":7,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-08",209.97,210.3,205.92,207.12,{"symbol":7,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-07",221.24,221.48,211.32,211.42,{"symbol":7,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-06",218.77,222.2,215.69,220.01,{"symbol":7,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-03",204.1,208.8,203.7,208.61,{"symbol":7,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-02",197,203.77,196.69,201.58,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-31",200.79,201.78,197.36,197.49,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-12-30",199.84,201.97,198.48,200.39,{"symbol":7,"time":2320,"open":2321,"high":2321,"low":2322,"close":2323},"2024-12-27",204.5,199.05,201.63,{"symbol":7,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-26",205.5,208.16,202.89,203.06,{"symbol":7,"time":2331,"open":2281,"high":2332,"low":2333,"close":2334},"2024-12-24",207.2,204.55,206.33,{"symbol":7,"time":2336,"open":2161,"high":2337,"low":2338,"close":2339},"2024-12-23",208.05,200.91,207.36,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":1753,"close":2344},"2024-12-20",192.6,198.08,197.21,{"symbol":7,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-19",198.4,198.57,193.95,194.64,{"symbol":7,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-18",203,205.24,193.96,195.56,{"symbol":7,"time":2358,"open":2161,"high":1711,"low":2359,"close":2360},"2024-12-17",197.47,200.66,{"symbol":7,"time":2362,"open":2363,"high":2326,"low":2364,"close":2365},"2024-12-16",203.2,200.87,202.22,{"symbol":7,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-13",198.51,202.54,197.27,200.99,{"symbol":7,"time":2373,"open":2374,"high":2375,"low":2376,"close":2114},"2024-12-12",194.63,195.42,191.29,{"symbol":7,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-11",194.67,196,193.26,194.6,{"symbol":7,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-10",199.1,199.91,190.37,191.94,{"symbol":7,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-09",200.93,203.13,198.98,199.17,{"symbol":7,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-12-06",202,203.19,199.93,203.02,{"symbol":7,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-12-05",201.25,205.63,200.75,204.3,{"symbol":7,"time":2408,"open":2409,"high":2130,"low":2410,"close":2411},"2024-12-04",199.85,198.27,200.69,{"symbol":7,"time":2413,"open":1774,"high":2414,"low":2342,"close":2415},"2024-12-03",199,198.89,{"symbol":7,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-12-02",189.34,195.29,188.94,194.4,{"symbol":7,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-11-29",181.51,186.95,181.18,184.66,{"symbol":7,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-27",182,182.45,178.05,181.19,{"symbol":7,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-11-26",185.4,185.9,182.33,183.84,{"symbol":7,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-11-25",188.09,188.25,183.71,185.08,{"symbol":7,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-22",192.95,193,189.43,190.08,{"symbol":7,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-11-21",189.41,192.3,186.74,191.24,{"symbol":7,"time":2459,"open":2460,"high":2460,"low":2461,"close":2462},"2024-11-20",188.85,184.06,188.36,{"symbol":7,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-11-19",189.13,190.02,188.02,189.67,{"symbol":7,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-11-18",184.35,188,183.49,187.48,{"symbol":7,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-15",188.18,188.8,184.81,186.01,{"symbol":7,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-14",188.4,192.66,187.54,188.5,{"symbol":7,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-13",192.44,192.48,186.5,186.66,{"symbol":7,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-12",193.83,194,189.72,191.77,{"symbol":7,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-11",197.96,198.2,191.49,194.05,{"symbol":7,"time":2506,"open":2507,"high":2508,"low":2131,"close":2509},"2024-11-08",203.89,206.61,201.2,{"symbol":7,"time":2511,"open":2512,"high":2129,"low":2513,"close":2514},"2024-11-07",196.31,196.25,201.19,{"symbol":7,"time":2516,"open":2517,"high":2518,"low":2486,"close":2519},"2024-11-06",192.04,194.26,193.22,{"symbol":7,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-05",193.58,198.34,193.49,195.76,{"symbol":7,"time":2527,"open":1746,"high":2528,"low":2529,"close":2530},"2024-11-04",194.36,190.6,191.56,{"symbol":7,"time":2532,"open":2533,"high":1715,"low":2534,"close":2448},"2024-11-01",194.2,192.55,{"symbol":7,"time":2536,"open":2537,"high":2537,"low":2538,"close":2539},"2024-10-31",192.86,187.66,190.54,{"symbol":7,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-30",194.38,195.45,192.61,194.48,{"symbol":7,"time":2547,"open":2548,"high":2113,"low":2549,"close":2550},"2024-10-29",194.39,193.6,196.94,{"symbol":7,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-10-28",199.26,199.74,194.52,194.68,{"symbol":7,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-10-25",200.25,205.2,200,203.44,{"symbol":7,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-10-24",198.96,200.5,197.41,197.93,{"symbol":7,"time":2570,"open":2571,"high":2392,"low":2572,"close":2573},"2024-10-23",196.68,196.23,200.86,{"symbol":7,"time":2575,"open":2576,"high":2577,"low":2578,"close":2317},"2024-10-22",199.07,200.17,197.11,{"symbol":7,"time":2580,"open":2581,"high":2562,"low":2582,"close":2583},"2024-10-21",200.81,199.66,201.95,{"symbol":7,"time":2585,"open":2586,"high":2586,"low":2587,"close":2588},"2024-10-18",205.95,200.76,200.78,{"symbol":7,"time":2590,"open":2591,"high":2592,"low":2316,"close":2593},"2024-10-17",203.35,212.6,205.84,{"symbol":7,"time":2595,"open":2596,"high":2597,"low":2492,"close":2474},"2024-10-16",189.78,190.01,{"symbol":7,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-15",192.96,193.62,184.25,187.13,{"symbol":7,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-14",190.61,194.25,190.5,192.21,{"symbol":7,"time":2611,"open":2612,"high":2503,"low":2613,"close":1769},"2024-10-11",188.17,188.01,{"symbol":7,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-10",185.86,187.08,184.4,185.78,{"symbol":7,"time":2621,"open":2622,"high":2472,"low":2623,"close":2624},"2024-10-09",187.8,182.26,187.14,{"symbol":7,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-08",184.96,186.54,182.03,186.05,{"symbol":7,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-07",181.6,185,180.93,184.51,{"symbol":7,"time":2638,"open":2639,"high":2640,"low":2641,"close":2000},"2024-10-04",179.7,181.23,177.55,{"symbol":7,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-03",175.8,180.79,175.12,179.48,{"symbol":7,"time":2649,"open":2650,"high":2651,"low":2652,"close":2644},"2024-10-02",172.96,176.97,170.79,{"symbol":7,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-01",175.31,175.99,170.78,172.07,{"symbol":7,"time":2660,"open":2661,"high":2662,"low":2035,"close":2663},"2024-09-30",174.27,176.82,173.67,{"symbol":7,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-09-27",185.84,185.94,177.4,177.97,{"symbol":7,"time":2671,"open":2486,"high":2672,"low":2673,"close":2674},"2024-09-26",189.33,183.8,186.83,{"symbol":7,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-25",181.52,183.82,181.21,182.35,{"symbol":7,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-24",179.5,182.78,177.05,181.97,{"symbol":7,"time":2688,"open":2689,"high":2690,"low":2691,"close":2046},"2024-09-23",174.84,175.4,173.7,{"symbol":7,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-20",174.87,176.02,173.65,174.08,{"symbol":7,"time":2699,"open":2021,"high":2700,"low":2701,"close":2702},"2024-09-19",177.78,172.63,176.22,{"symbol":7,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-18",168.46,171.6,167,167.28,{"symbol":7,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-17",169.35,170.24,166.36,167.35,{"symbol":7,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-16",169.91,170.56,166.77,169.08,{"symbol":7,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-13",172.24,174.77,171.45,172.5,{"symbol":7,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-09-12",170.6,172.15,169,171.43,{"symbol":7,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-11",163.8,170.38,161.42,170.23,{"symbol":7,"time":2740,"open":2741,"high":2741,"low":2742,"close":2743},"2024-09-10",162.89,157.69,162.43,{"symbol":7,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-09",160.76,163.1,160.25,162.78,{"symbol":7,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-06",164.89,165.41,156.01,156.82,{"symbol":7,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-05",161.54,164.59,161.05,163.7,{"symbol":7,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-04",159.3,163.88,158.95,160.87,{"symbol":7,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-03",168,168.68,159.8,160.49,{"symbol":7,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-08-30",170.06,172.23,168.75,171.7,{"symbol":7,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-08-29",168.65,175.42,167.51,169.15,{"symbol":7,"time":2787,"open":2788,"high":2056,"low":2789,"close":2790},"2024-08-28",171.32,166.2,169.2,{"symbol":7,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-27",166.42,170.58,165.04,170.55,{"symbol":7,"time":2798,"open":2736,"high":2799,"low":2800,"close":2801},"2024-08-26",171.05,167.82,169.07,{"symbol":7,"time":2803,"open":2731,"high":2804,"low":2805,"close":2806},"2024-08-23",173.29,167.92,171.28,{"symbol":7,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-08-22",172,173.28,166.06,166.44,{"symbol":7,"time":2814,"open":2815,"high":2816,"low":2717,"close":2817},"2024-08-21",170.36,173.08,171.44,{"symbol":7,"time":2819,"open":2690,"high":2690,"low":2820,"close":2821},"2024-08-20",169.85,172.04,{"symbol":7,"time":2823,"open":2046,"high":2824,"low":2825,"close":2824},"2024-08-19",175.45,171.1,{"symbol":7,"time":2827,"open":2828,"high":2829,"low":2830,"close":1820},"2024-08-16",173.39,175,172.25,{"symbol":7,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-15",172.43,175.44,170.82,173.96,{"symbol":7,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-08-14",171.88,172.51,167.19,169.97,{"symbol":7,"time":2844,"open":2770,"high":2845,"low":2846,"close":2847},"2024-08-13",172.45,166.34,172.34,{"symbol":7,"time":2849,"open":1853,"high":2850,"low":2851,"close":2852},"2024-08-12",169.53,165.54,167.63,{"symbol":7,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-09",166.32,167.8,163.24,167.12,{"symbol":7,"time":2860,"open":2861,"high":2862,"low":2863,"close":1871},"2024-08-08",159.27,164.75,155.54,{"symbol":7,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-07",161.55,162.65,154.52,155.04,{"symbol":7,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-06",150.44,157.71,147.72,155.39,{"symbol":7,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-05",133.86,150,133.57,147.95,{"symbol":7,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-02",151.25,153.86,146.89,149.86,{"symbol":7,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-01",163.48,167.67,156.84,158.18,{"symbol":7,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-07-31",163.77,166.65,162.07,165.8,{"symbol":7,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-07-30",160.44,161.15,152.55,154.54,{"symbol":7,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-07-29",162.68,163.23,158.63,160.01,{"symbol":7,"time":2913,"open":2914,"high":2759,"low":2915,"close":2916},"2024-07-26",164.3,159.19,161.94,{"symbol":7,"time":2918,"open":2919,"high":1861,"low":2920,"close":2921},"2024-07-25",158.16,152.11,160.28,{"symbol":7,"time":2923,"open":2924,"high":2925,"low":2926,"close":2772},"2024-07-24",165.09,165.45,159.59,{"symbol":7,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-07-23",169.42,171.54,167.97,169.82,{"symbol":7,"time":2934,"open":2935,"high":2936,"low":2937,"close":2711},"2024-07-22",166.61,170.88,166.18,{"symbol":7,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-07-19",169.17,170.52,165.22,165.77,{"symbol":7,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-18",175.5,178.69,164.51,171.87,{"symbol":7,"time":2951,"open":1814,"high":2952,"low":2953,"close":2954},"2024-07-17",176.58,170.51,171.2,{"symbol":7,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-07-16",188.27,189.59,185.02,186.04,{"symbol":7,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-07-15",188.68,190.06,184.08,185.22,{"symbol":7,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-12",183.07,190.38,182.75,187.35,{"symbol":7,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-11",193.09,193.47,183.01,184.5,{"symbol":7,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-10",188.28,191.42,186.7,191.05,{"symbol":7,"time":2986,"open":2442,"high":2987,"low":2988,"close":2989},"2024-07-09",188.44,182.5,184.52,{"symbol":7,"time":2991,"open":2992,"high":1751,"low":2993,"close":2994},"2024-07-08",190,185.13,186.63,{"symbol":7,"time":2996,"open":2997,"high":2445,"low":2998,"close":2999},"2024-07-05",184.14,182.3,183.99,{"symbol":7,"time":3001,"open":3002,"high":3003,"low":3004,"close":3003},"2024-07-03",177.99,182.49,177.88,{"symbol":7,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-02",171.13,176.71,171.03,175.7,{"symbol":7,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-01",174.24,175.3,170.45,172.33,{"symbol":7,"time":3018,"open":3019,"high":2662,"low":3019,"close":3020},"2024-06-28",172.81,173.81,{"symbol":7,"time":3022,"open":2005,"high":3023,"low":3024,"close":3025},"2024-06-27",175.48,171.15,171.63,{"symbol":7,"time":3027,"open":3028,"high":3029,"low":3030,"close":2658},"2024-06-26",172.12,173.69,170.2,{"symbol":7,"time":3032,"open":3033,"high":3034,"low":3035,"close":1823},"2024-06-25",169.95,172.64,169.01,{"symbol":7,"time":3037,"open":2023,"high":3038,"low":2858,"close":3039},"2024-06-24",171.42,167.81,{"symbol":7,"time":3041,"open":3042,"high":3043,"low":3044,"close":2836},"2024-06-21",172.71,177.48,172.21,{"symbol":7,"time":3046,"open":3047,"high":3048,"low":1989,"close":3049},"2024-06-20",182.58,183.17,175.38,{"symbol":7,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-06-18",180.02,184.86,178.99,179.69,{"symbol":7,"time":3057,"open":3058,"high":2010,"low":3059,"close":3060},"2024-06-17",177.84,173.48,177.24,{"symbol":7,"time":3062,"open":2809,"high":3063,"low":2815,"close":2840},"2024-06-14",173.64,{"symbol":7,"time":3065,"open":3066,"high":3067,"low":2953,"close":3068},"2024-06-13",172.95,174.07,172.91,{"symbol":7,"time":3070,"open":3071,"high":3072,"low":2930,"close":3073},"2024-06-12",173.36,176.06,172.98,{"symbol":7,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-11",168.18,168.41,163.79,165.71,{"symbol":7,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-10",164,169.84,162.42,168.16,{"symbol":7,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-07",163.57,166.12,161.96,164.39,{"symbol":7,"time":3093,"open":3094,"high":3095,"low":1969,"close":2898},"2024-06-06",164.52,164.7,{"symbol":7,"time":3097,"open":1912,"high":3098,"low":3099,"close":3100},"2024-06-05",163.73,157.95,162.92,{"symbol":7,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-04",153.4,153.79,150.99,152.47,{"symbol":7,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-03",155.12,157.15,152.46,154.95,{"symbol":7,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-05-31",151.48,152.5,147.81,151.04,{"symbol":7,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-05-30",153.59,154.05,151.89,152.96,{"symbol":7,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-29",156.75,156.88,153.21,154.34,{"symbol":7,"time":3132,"open":3133,"high":1877,"low":3134,"close":3135},"2024-05-28",159.68,157.6,159.41,{"symbol":7,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-05-24",157.2,160.66,156.71,160,{"symbol":7,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-05-23",159.18,160.78,155.87,157.09,{"symbol":7,"time":3149,"open":3150,"high":3151,"low":2905,"close":3152},"2024-05-22",155.88,157.23,156.15,{"symbol":7,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-21",152.3,153.99,151.95,153.67,{"symbol":7,"time":3160,"open":1903,"high":3161,"low":3162,"close":3163},"2024-05-20",154.24,150.82,153.55,{"symbol":7,"time":3165,"open":3166,"high":3166,"low":3167,"close":3168},"2024-05-17",154,150.84,151.68,{"symbol":7,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-16",154.1,155.06,152.21,152.23,{"symbol":7,"time":3176,"open":3177,"high":1878,"low":3178,"close":3179},"2024-05-15",153.36,152.73,155.58,{"symbol":7,"time":3181,"open":3182,"high":3183,"low":3184,"close":3157},"2024-05-14",146.49,152.01,146.25,{"symbol":7,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-13",148.02,148.44,146.3,146.41,{"symbol":7,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-10",147.22,150.5,146.93,149.26,{"symbol":7,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-05-09",142.94,143.35,141.13,142.79,{"symbol":7,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-08",141.11,144.26,140.8,143.6,{"symbol":7,"time":3210,"open":3211,"high":3212,"low":3213,"close":3205},"2024-05-07",141.87,142.29,140.51,{"symbol":7,"time":3215,"open":3216,"high":3217,"low":3218,"close":3217},"2024-05-06",140.47,142.83,139.81,{"symbol":7,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-03",138.9,142.11,138.76,141.56,{"symbol":7,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-02",135.6,136.74,133.22,136.23,{"symbol":7,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-01",137.42,139.43,133.21,134.94,{"symbol":7,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-30",137.94,139.7,137.26,137.34,{"symbol":7,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-04-29",138,138.65,135.91,138.5,{"symbol":7,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-26",136.81,138.74,135.95,138.3,{"symbol":7,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-25",130,137.84,128.86,136.58,{"symbol":7,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-24",136.09,136.29,131.54,132.97,{"symbol":7,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-23",131.36,133.71,130.66,133.43,{"symbol":7,"time":3274,"open":3275,"high":3271,"low":3276,"close":3277},"2024-04-22",126.75,125.78,129.75,{"symbol":7,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-19",129.37,131.55,126.64,127.7,{"symbol":7,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-18",132.89,135.13,130.3,132.27,{"symbol":7,"time":3291,"open":3201,"high":3292,"low":3293,"close":3294},"2024-04-17",142.57,137.36,139.03,{"symbol":7,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-16",137.89,140.54,137.06,139.8,{"symbol":7,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-04-15",145.02,145.48,139.88,140.14,{"symbol":7,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-04-12",145,146.51,142.15,142.52,{"symbol":7,"time":3314,"open":3315,"high":3316,"low":3317,"close":3315},"2024-04-11",147.2,147.56,144.13,{"symbol":7,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-10",146.63,148.43,145.26,146.22,{"symbol":7,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-04-09",146.26,148.17,142.95,145.4,{"symbol":7,"time":3331,"open":3332,"high":3333,"low":3334,"close":3202},"2024-04-08",145.24,146,142.76,{"symbol":7,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-05",140,142,138.92,141.36,{"symbol":7,"time":3342,"open":3343,"high":3344,"low":3234,"close":3345},"2024-04-04",144,146.75,139.66,{"symbol":7,"time":3347,"open":3348,"high":3349,"low":3350,"close":3338},"2024-04-03",138.58,142.93,138.39,{"symbol":7,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-04-02",140.38,141.04,139.35,140.22,{"symbol":7,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-01",137.29,142.96,137.05,141.49,{"symbol":7,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-28",135.68,136.8,135.44,136.05,{"symbol":7,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-27",138.86,139.28,135.15,136.69,{"symbol":7,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-26",140.61,140.96,138.64,138.84,{"symbol":7,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-03-25",140.16,141.68,139.26,140.23,{"symbol":7,"time":3388,"open":3389,"high":3390,"low":3391,"close":3298},"2024-03-22",139.4,141.34,139.11,{"symbol":7,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-03-21",142.55,142.6,139.04,139.45,{"symbol":7,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-03-20",136.53,137.31,135.01,136.75,{"symbol":7,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-03-19",135.3,136.27,133.03,134.87,{"symbol":7,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-03-18",140.18,141.54,136.61,136.64,{"symbol":7,"time":3417,"open":3367,"high":3418,"low":3419,"close":3420},"2024-03-15",137.7,134.63,136.98,{"symbol":7,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-03-14",142.61,143.1,139.02,139.62,{"symbol":7,"time":3428,"open":3429,"high":3430,"low":1936,"close":3431},"2024-03-13",143.05,143.23,142.14,{"symbol":7,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-12",144.52,146.7,140.57,144.4,{"symbol":7,"time":3439,"open":3440,"high":3437,"low":3441,"close":3425},"2024-03-11",143.62,138.93,{"symbol":7,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-08",153.9,158.4,144.93,146.37,{"symbol":7,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-07",144.9,151.6,144.15,149.2,{"symbol":7,"time":3455,"open":3456,"high":3343,"low":3457,"close":3458},"2024-03-06",138.8,138.61,141.57,{"symbol":7,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-05",137.12,137.43,133.73,134.97,{"symbol":7,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-04",139.94,141.99,137.68,138.26,{"symbol":7,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-03-01",130.13,136.65,130.1,133.9,{"symbol":7,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-02-29",128.03,129.19,127.15,128.67,{"symbol":7,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-02-28",128.5,128.58,126.65,127.38,{"symbol":7,"time":3490,"open":3491,"high":3492,"low":3493,"close":3493},"2024-02-27",130.77,131.97,128.59,{"symbol":7,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-02-26",130.02,131.23,128.56,130.64,{"symbol":7,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-02-23",130.5,131.01,127.73,129.53,{"symbol":7,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-02-22",129.69,131.48,129,129.07,{"symbol":7,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-21",124.43,125.38,122.91,125.34,{"symbol":7,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-02-20",126.89,127.06,124.15,125.33,{"symbol":7,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-16",127.13,128.64,125.81,126.69,{"symbol":7,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-02-15",130.8,131.13,128.35,129.03,{"symbol":7,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-02-14",129.63,130.79,127.96,129.27,{"symbol":7,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-02-13",127.93,129.92,126.48,127.55,{"symbol":7,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-12",133.27,133.51,130.26,130.46,{"symbol":7,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-09",134.5,135.17,130.59,133.11,{"symbol":7,"time":3561,"open":3562,"high":3563,"low":3564,"close":3463},"2024-02-08",127,134.75,126.11,{"symbol":7,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-07",120.01,125,120,124.98,{"symbol":7,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-02-06",120.12,120.99,118.28,119.38,{"symbol":7,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-02-05",117.13,119.54,116.58,118.79,{"symbol":7,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-02-02",114.86,115.96,113.92,115.75,{"symbol":7,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-02-01",113.8,114.03,112.61,113.39,{"symbol":7,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-31",113.5,114.74,112.88,112.96,{"symbol":7,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-01-30",116.36,118.01,115.56,116.06,{"symbol":7,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-01-29",117.17,117.87,115.76,116.98,{"symbol":7,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-01-26",116.9,118.04,116.3,117.26,{"symbol":7,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-25",118.02,118.84,116.48,116.56,{"symbol":7,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-01-24",115.33,118.85,114.61,116.52,{"symbol":7,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-01-23",113.52,114.62,113.16,114.13,{"symbol":7,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-01-22",114.78,115.1,112.52,113.03,{"symbol":7,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-19",113.22,115.15,111.02,114.2,{"symbol":7,"time":3650,"open":3651,"high":3594,"low":3652,"close":3642},"2024-01-18",111.2,109.48,{"symbol":7,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-17",100.87,103.33,100,102.95,{"symbol":7,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-01-16",100.53,102.35,100.2,101.67,{"symbol":7,"time":3666,"open":3667,"high":3668,"low":3655,"close":3669},"2024-01-12",100.89,102.38,101.24,{"symbol":7,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-01-11",101.7,102.16,99.99,101.22,{"symbol":7,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-01-10",102.52,102.78,99.98,100.8,{"symbol":7,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-01-09",101.05,101.97,100.21,101.89,{"symbol":7,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-08",100.63,102.79,100.5,102.24,{"symbol":7,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-05",99,100.64,98.8,99.61,{"symbol":7,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-04",99.53,100.44,99.12,99.13,{"symbol":7,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-03",100.34,101.25,99.66,100.17,{"symbol":7,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-02",102.25,102.62,100.59,101.53,{"symbol":7,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-12-29",104.72,104.97,103.67,104,{"symbol":7,"time":3725,"open":3726,"high":3727,"low":3728,"close":3728},"2023-12-28",105,105.52,104.7,{"symbol":7,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-12-27",105.05,105.37,104.08,104.65,{"symbol":7,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-12-26",103.61,104.96,103.57,104.45,{"symbol":7,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-12-22",102.93,103.59,102.71,103.15,{"symbol":7,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-21",101.3,102.72,101.16,102.55,{"symbol":7,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-20",102.7,103.09,99.94,100.04,{"symbol":7,"time":3760,"open":3761,"high":3762,"low":3756,"close":3763},"2023-12-19",103.24,103.98,103.87,{"symbol":7,"time":3765,"open":3766,"high":3767,"low":3768,"close":3743},"2023-12-18",102.84,103.31,102.08,{"symbol":7,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-12-15",103.5,104.76,102.39,102.54,{"symbol":7,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-12-14",103.35,103.81,102.8,103.45,{"symbol":7,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-12-13",101.4,102.68,100.91,102.12,{"symbol":7,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-12-12",100.15,101.65,99.95,101.6,{"symbol":7,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-12-11",99.57,101.21,99.37,100.95,{"symbol":7,"time":3800,"open":3704,"high":3801,"low":3802,"close":3803},"2023-12-08",100.37,98.95,100.35,{"symbol":7,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-12-07",97.96,99.64,97.89,99.29,{"symbol":7,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-12-06",97.8,98.57,97.45,97.85,{"symbol":7,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-05",96.46,97.02,95.88,96.69,{"symbol":7,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-12-04",97.05,97.2,95.25,97.01,{"symbol":7,"time":3829,"open":3830,"high":3831,"low":3819,"close":3832},"2023-12-01",97.7,98.78,98.55,{"symbol":7,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-30",98.93,98.98,96.9,97.31,{"symbol":7,"time":3840,"open":3696,"high":3841,"low":3842,"close":3843},"2023-11-29",99.73,98.6,98.88,{"symbol":7,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-28",97.87,98.25,97.24,97.98,{"symbol":7,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-27",97.42,97.55,96.42,97.21,{"symbol":7,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-24",98.48,98.73,97.47,97.83,{"symbol":7,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-22",98.72,99.65,97.95,98.65,{"symbol":7,"time":3869,"open":3657,"high":3789,"low":3870,"close":3871},"2023-11-21",98.24,98.41,{"symbol":7,"time":3873,"open":3874,"high":3716,"low":3875,"close":3876},"2023-11-20",99.9,99.54,99.96,{"symbol":7,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-11-17",98.94,99.72,98.32,99.58,{"symbol":7,"time":3884,"open":3870,"high":3885,"low":3886,"close":3887},"2023-11-16",99.1,97.91,98.54,{"symbol":7,"time":3889,"open":3791,"high":3890,"low":3891,"close":3698},"2023-11-15",100.7,98.42,{"symbol":7,"time":3893,"open":3894,"high":3895,"low":3866,"close":3896},"2023-11-14",98,99.69,98.91,{"symbol":7,"time":3898,"open":3827,"high":3899,"low":3900,"close":3854},"2023-11-13",97.18,95.72,{"symbol":7,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-11-10",94.04,97.75,93.61,97.44,{"symbol":7,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-11-09",92.63,93.37,91.6,91.62,{"symbol":7,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-11-08",93.33,93.44,91.93,92,{"symbol":7,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-11-07",92.25,93.05,91.75,92.41,{"symbol":7,"time":3926,"open":3918,"high":3927,"low":3928,"close":3929},"2023-11-06",92.61,91.29,92.6,{"symbol":7,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-11-03",91.65,92.45,90.84,91.79,{"symbol":7,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-02",90.4,91.05,89.47,90.48,{"symbol":7,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-01",86.47,87.87,86.34,87.8,{"symbol":7,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-31",86.15,86.43,84.95,86.31,{"symbol":7,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-30",87.31,88.3,86,86.06,{"symbol":7,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-27",87.54,87.78,85.89,85.99,{"symbol":7,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-26",87.12,88.14,86.54,87.45,{"symbol":7,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-25",90.8,90.85,86.68,87.64,{"symbol":7,"time":3979,"open":3980,"high":3918,"low":3981,"close":3982},"2023-10-24",91.2,90.86,91.64,{"symbol":7,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-23",89.98,92.26,89.16,91.11,{"symbol":7,"time":3990,"open":3918,"high":3991,"low":3992,"close":3993},"2023-10-20",94.32,91.09,91.31,{"symbol":7,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-19",93.09,94.76,92.36,92.91,{"symbol":7,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-18",88.88,90.01,88.58,89.6,{"symbol":7,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-17",89.81,91.7,88.52,91,{"symbol":7,"time":4013,"open":3941,"high":4014,"low":4015,"close":4016},"2023-10-16",91.9,90.43,91.22,{"symbol":7,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-13",92.75,92.94,90.2,90.46,{"symbol":7,"time":4024,"open":4025,"high":3916,"low":4026,"close":4027},"2023-10-12",92.51,91.84,92.42,{"symbol":7,"time":4029,"open":4030,"high":4031,"low":4032,"close":3918},"2023-10-11",91.26,92.01,90.63,{"symbol":7,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-10",89.27,90.66,89.14,90.61,{"symbol":7,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-09",88.8,89.34,88.04,88.99,{"symbol":7,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-06",88.09,90.02,87.38,89.29,{"symbol":7,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-05",86.83,87.94,86.53,87.03,{"symbol":7,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-04",85.47,86.76,85.38,86.67,{"symbol":7,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-03",87,87.32,85.06,85.41,{"symbol":7,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-02",87.18,88.42,87.02,87.65,{"symbol":7,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-09-29",87.75,88.03,86.7,86.9,{"symbol":7,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-09-28",85.25,87.13,84.98,86.41,{"symbol":7,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-09-27",85.17,85.56,84.1,85.44,{"symbol":7,"time":4094,"open":3952,"high":4095,"low":4096,"close":4097},"2023-09-26",85.23,84.02,84.29,{"symbol":7,"time":4099,"open":4100,"high":4101,"low":4102,"close":4101},"2023-09-25",85.39,86.24,85.02,{"symbol":7,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-09-22",86.25,86.77,85.45,85.64,{"symbol":7,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-09-21",86.04,86.14,85.35,85.36,{"symbol":7,"time":4116,"open":4010,"high":4117,"low":4118,"close":4118},"2023-09-20",89.32,87.29,{"symbol":7,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-09-19",88.45,88.84,87.79,88.17,{"symbol":7,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-09-18",88.54,89.67,88.43,88.83,{"symbol":7,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-09-15",90.51,91.14,88.86,89.25,{"symbol":7,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-09-14",92.78,92.93,91.27,91.47,{"symbol":7,"time":4144,"open":4145,"high":4146,"low":3941,"close":4016},"2023-09-13",90.6,91.89,{"symbol":7,"time":4148,"open":4022,"high":4149,"low":4150,"close":3941},"2023-09-12",91.57,90.42,{"symbol":7,"time":4152,"open":4153,"high":4154,"low":3987,"close":4005},"2023-09-11",90.1,90.39,{"symbol":7,"time":4156,"open":4157,"high":4158,"low":4117,"close":4159},"2023-09-08",90.75,91.07,89.64,{"symbol":7,"time":4161,"open":4162,"high":4163,"low":4129,"close":4164},"2023-09-07",90.07,90.29,90.05,{"symbol":7,"time":4166,"open":4167,"high":4168,"low":4169,"close":3986},"2023-09-06",93.85,93.96,91.59,{"symbol":7,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-09-05",93.4,95.05,92.87,94.6,{"symbol":7,"time":4177,"open":4178,"high":4179,"low":3996,"close":4180},"2023-09-01",94.3,94.58,93.19,{"symbol":7,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-08-31",93.34,94.4,93.27,93.57,{"symbol":7,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-08-30",95.45,95.92,94.63,94.78,{"symbol":7,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-08-29",93.77,95.62,93.51,95.08,{"symbol":7,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-08-28",93.82,94.15,93.25,94,{"symbol":7,"time":4206,"open":3921,"high":4207,"low":4208,"close":4209},"2023-08-25",93.41,91.41,93.1,{"symbol":7,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-08-24",96.53,96.78,92.47,92.53,{"symbol":7,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-08-23",93.79,95.1,93.24,94.22,{"symbol":7,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-08-22",93.35,93.49,91.81,92.24,{"symbol":7,"time":4229,"open":4230,"high":3999,"low":4230,"close":4231},"2023-08-21",90.5,92.56,{"symbol":7,"time":4233,"open":4162,"high":4234,"low":4235,"close":4236},"2023-08-18",91.33,89.56,91.1,{"symbol":7,"time":4238,"open":4239,"high":4239,"low":4240,"close":3982},"2023-08-17",92.92,91.35,{"symbol":7,"time":4242,"open":4243,"high":4244,"low":4245,"close":4246},"2023-08-16",91.44,92.72,91.32,91.78,{"symbol":7,"time":4248,"open":4249,"high":4250,"low":4251,"close":4252},"2023-08-15",92.52,92.71,91.49,91.68,{"symbol":7,"time":4254,"open":4255,"high":4256,"low":4257,"close":4258},"2023-08-14",91.69,93.29,91.3,93.07,{"symbol":7,"time":4260,"open":4261,"high":4261,"low":4262,"close":4263},"2023-08-11",93.5,91.97,91.99,{"symbol":7,"time":4265,"open":4189,"high":4266,"low":4267,"close":4268},"2023-08-10",95.97,94.28,94.8,{"symbol":7,"time":4270,"open":4271,"high":4272,"low":4273,"close":4274},"2023-08-09",95.83,95.85,93.71,93.98,{"symbol":7,"time":4276,"open":4277,"high":4278,"low":4279,"close":4280},"2023-08-08",94.88,94.9,93.67,94.49,{"symbol":7,"time":4282,"open":4283,"high":4284,"low":4285,"close":4286},"2023-08-07",96.73,96.94,95.23,96.35,[4288,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4403,4408,4412,4417,4422,4426,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4503,4508,4513,4517,4522,4527,4532,4537,4542,4547,4552,4556,4561,4566,4571,4575,4579,4584,4589,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4876,4881,4886,4891,4896,4901,4906,4911,4915,4920,4924,4929,4934,4939,4944,4949,4954,4958,4961,4966,4971,4975,4979,4982,4986,4990,4995,4998,5003,5008,5013,5018,5022,5027,5032,5036,5040,5044,5049,5054,5059,5063,5068,5072,5077,5082,5087,5092,5097,5101,5106,5111,5116,5121,5126,5131,5136,5141,5145,5149,5154,5157,5162,5167,5172,5177,5181,5183,5187,5192,5197,5201,5206,5210,5215,5220,5225,5228,5233,5238,5243,5248,5251,5256,5261,5266,5270,5275,5279,5284,5288,5293,5298,5303,5308,5313,5318,5323,5327,5331,5335,5340,5345,5350,5355,5360,5365,5370,5375,5380,5384,5389,5394,5399,5404,5408,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5511,5516,5521,5526,5531,5535,5539,5542,5547,5552,5557,5562],{"symbol":4289,"time":8,"open":4290,"high":4291,"low":4292,"close":4293},"SPY",775.85,776.85,769.52,769.79,{"symbol":4289,"time":14,"open":4295,"high":4296,"low":4297,"close":4298},760.63,773.41,760.52,771.33,{"symbol":4289,"time":20,"open":4300,"high":4301,"low":4302,"close":4303},749.44,758.58,748.8,757.67,{"symbol":4289,"time":26,"open":4305,"high":4306,"low":4307,"close":4308},744.68,748.9,737.68,747.03,{"symbol":4289,"time":32,"open":4310,"high":4311,"low":4312,"close":4313},736.05,742.45,734.59,741.69,{"symbol":4289,"time":38,"open":4315,"high":4316,"low":4317,"close":4318},739.97,742.68,729.1,729.46,{"symbol":4289,"time":44,"open":4320,"high":4321,"low":4322,"close":4323},739.19,742.79,735.98,740.86,{"symbol":4289,"time":50,"open":4325,"high":4326,"low":4327,"close":4328},744.91,745.53,735.87,739.09,{"symbol":4289,"time":56,"open":4330,"high":4331,"low":4332,"close":4333},738.51,743.72,737.29,738.93,{"symbol":4289,"time":62,"open":4335,"high":4336,"low":4337,"close":4338},739.37,742.56,735.21,738.18,{"symbol":4289,"time":68,"open":4340,"high":4341,"low":4342,"close":4343},746.62,750.02,746.37,747.41,{"symbol":4289,"time":74,"open":4345,"high":4346,"low":4347,"close":4348},746.29,749.04,744.18,748.28,{"symbol":4289,"time":80,"open":4350,"high":4351,"low":4352,"close":4353},747.06,748.73,741.51,742.09,{"symbol":4289,"time":86,"open":4355,"high":4356,"low":4357,"close":4358},742.08,747.29,740.8,743.29,{"symbol":4289,"time":92,"open":4360,"high":4361,"low":4362,"close":4363},752.76,754.57,747.88,750.72,{"symbol":4289,"time":98,"open":4365,"high":4366,"low":4367,"close":4368},754.24,755.58,750.2,754.81,{"symbol":4289,"time":104,"open":4370,"high":4371,"low":4372,"close":4373},750.91,753.34,748.66,751.83,{"symbol":4289,"time":110,"open":4375,"high":4376,"low":4377,"close":4378},752.47,753.91,748,749.17,{"symbol":4289,"time":116,"open":4380,"high":4381,"low":4382,"close":4383},752.05,755.42,748.1,754.95,{"symbol":4289,"time":122,"open":4385,"high":4386,"low":4387,"close":4388},747.35,751.97,745.59,751.71,{"symbol":4289,"time":128,"open":4390,"high":4391,"low":4392,"close":4393},743.16,746.15,739.51,745.4,{"symbol":4289,"time":134,"open":4395,"high":4396,"low":4397,"close":4398},750.22,750.96,745.21,747.71,{"symbol":4289,"time":140,"open":4400,"high":4401,"low":4343,"close":4402},748.74,752.41,751.28,{"symbol":4289,"time":146,"open":4404,"high":4405,"low":4406,"close":4407},747.4,751.31,740.03,744.78,{"symbol":4289,"time":152,"open":4409,"high":4300,"low":4410,"close":4411},745,742.38,745.76,{"symbol":4289,"time":158,"open":4413,"high":4414,"low":4415,"close":4416},741.29,748.02,740.89,746.77,{"symbol":4289,"time":164,"open":4418,"high":4419,"low":4420,"close":4421},736.53,741.56,732.09,741,{"symbol":4289,"time":170,"open":4423,"high":4418,"low":4424,"close":4425},728.95,716.58,728.99,{"symbol":4289,"time":176,"open":4427,"high":4335,"low":4428,"close":4429},738.91,729.6,734.3,{"symbol":4289,"time":181,"open":4431,"high":4432,"low":4433,"close":4434},735.17,739.95,730.84,733.24,{"symbol":4289,"time":187,"open":4436,"high":4437,"low":4438,"close":4439},733.81,739.63,732.3,733.58,{"symbol":4289,"time":192,"open":4441,"high":4442,"low":4443,"close":4444},747.7,750.18,743.13,744.39,{"symbol":4289,"time":197,"open":4446,"high":4447,"low":4448,"close":4449},747.76,748.23,743.86,746.74,{"symbol":4289,"time":203,"open":4451,"high":4452,"low":4453,"close":4454},751.29,752.15,739.22,740.96,{"symbol":4289,"time":209,"open":4456,"high":4457,"low":4458,"close":4459},754.55,755.44,749.88,750.33,{"symbol":4289,"time":215,"open":4461,"high":4462,"low":4463,"close":4464},751.85,756.68,751.76,754.83,{"symbol":4289,"time":221,"open":4466,"high":4467,"low":4468,"close":4469},740.71,744.44,735.03,741.75,{"symbol":4289,"time":227,"open":4471,"high":4472,"low":4473,"close":4474},728.76,740,724.41,737.76,{"symbol":4289,"time":233,"open":4476,"high":4477,"low":4478,"close":4479},733.39,738.38,725.33,725.43,{"symbol":4289,"time":239,"open":4481,"high":4482,"low":4483,"close":4484},743.63,746.9,722.59,737.05,{"symbol":4289,"time":245,"open":4486,"high":4487,"low":4488,"close":4453},743.36,745.34,738.19,{"symbol":4289,"time":251,"open":4490,"high":4491,"low":4492,"close":4493},752.31,752.82,735.53,737.55,{"symbol":4289,"time":257,"open":4495,"high":4496,"low":4497,"close":4498},752.1,758.31,751.47,757.09,{"symbol":4289,"time":263,"open":4500,"high":4501,"low":4502,"close":4365},758.15,758.8,753.57,{"symbol":4289,"time":269,"open":4504,"high":4505,"low":4506,"close":4507},757.03,760.4,756.75,759.57,{"symbol":4289,"time":275,"open":4509,"high":4510,"low":4511,"close":4512},755.36,760.28,754.69,758.54,{"symbol":4289,"time":281,"open":4514,"high":4515,"low":4511,"close":4516},755.9,758.08,756.48,{"symbol":4289,"time":287,"open":4518,"high":4519,"low":4520,"close":4521},750.25,755.15,749.23,754.6,{"symbol":4289,"time":293,"open":4523,"high":4524,"low":4525,"close":4526},750.88,751.38,748.22,750.46,{"symbol":4289,"time":299,"open":4528,"high":4529,"low":4530,"close":4531},750.01,752.13,748.37,750.59,{"symbol":4289,"time":305,"open":4533,"high":4534,"low":4535,"close":4536},746.24,748.94,744.48,745.64,{"symbol":4289,"time":311,"open":4538,"high":4539,"low":4540,"close":4541},738.64,744.87,737.03,742.72,{"symbol":4289,"time":316,"open":4543,"high":4544,"low":4545,"close":4546},735.71,741.87,733.89,741.25,{"symbol":4289,"time":322,"open":4548,"high":4549,"low":4550,"close":4551},734.78,737.65,731.53,733.73,{"symbol":4289,"time":328,"open":4553,"high":4554,"low":4476,"close":4555},739.83,741.42,738.65,{"symbol":4289,"time":332,"open":4557,"high":4558,"low":4559,"close":4560},741.79,743.46,737.96,739.17,{"symbol":4289,"time":338,"open":4562,"high":4563,"low":4564,"close":4565},743.65,749.53,743.56,748.17,{"symbol":4289,"time":344,"open":4567,"high":4568,"low":4569,"close":4570},738.47,743.91,735.47,742.31,{"symbol":4289,"time":350,"open":4572,"high":4573,"low":4574,"close":4338},736.89,738.84,731.83,{"symbol":4289,"time":356,"open":4576,"high":4577,"low":4576,"close":4578},736.45,740.79,739.3,{"symbol":4289,"time":362,"open":4580,"high":4581,"low":4582,"close":4583},734.93,738.08,734.57,737.62,{"symbol":4289,"time":368,"open":4585,"high":4586,"low":4587,"close":4588},735.05,736.13,729.75,731.58,{"symbol":4289,"time":374,"open":4590,"high":4312,"low":4591,"close":4592},728.16,727.82,733.83,{"symbol":4289,"time":379,"open":4594,"high":4595,"low":4596,"close":4597},721.77,725.04,721.49,723.77,{"symbol":4289,"time":385,"open":4599,"high":4600,"low":4601,"close":4602},720.07,722.12,714.99,718.01,{"symbol":4289,"time":389,"open":4604,"high":4605,"low":4606,"close":4607},721.25,724.87,720.47,720.65,{"symbol":4289,"time":395,"open":4609,"high":4610,"low":4611,"close":4612},714.63,719.79,710.45,718.66,{"symbol":4289,"time":401,"open":4614,"high":4615,"low":4616,"close":4617},711,712.2,708.37,711.58,{"symbol":4289,"time":407,"open":4619,"high":4620,"low":4621,"close":4622},711.82,712.88,709.25,711.69,{"symbol":4289,"time":412,"open":4624,"high":4625,"low":4626,"close":4627},713.17,715.63,712.3,715.17,{"symbol":4289,"time":418,"open":4629,"high":4630,"low":4631,"close":4632},710.75,714.47,709.01,713.94,{"symbol":4289,"time":424,"open":4634,"high":4635,"low":4636,"close":4637},709.5,712.36,702.28,708.45,{"symbol":4289,"time":430,"open":4639,"high":4640,"low":4641,"close":4642},709.15,711.45,708.22,711.21,{"symbol":4289,"time":436,"open":4644,"high":4645,"low":4646,"close":4647},710.28,711.28,702.64,704.08,{"symbol":4289,"time":441,"open":4649,"high":4650,"low":4651,"close":4652},708.78,709.91,706.14,708.72,{"symbol":4289,"time":447,"open":4651,"high":4654,"low":4655,"close":4656},712.39,705.76,710.14,{"symbol":4289,"time":453,"open":4658,"high":4659,"low":4660,"close":4661},701.06,702.78,698.53,701.66,{"symbol":4289,"time":459,"open":4663,"high":4664,"low":4665,"close":4666},695.26,700.28,694.2,699.94,{"symbol":4289,"time":465,"open":4668,"high":4669,"low":4670,"close":4671},687.69,694.58,687.66,694.46,{"symbol":4289,"time":471,"open":4673,"high":4674,"low":4675,"close":4676},677.41,686.3,676.58,686.1,{"symbol":4289,"time":477,"open":4678,"high":4679,"low":4680,"close":4681},681.32,682.03,678.45,679.46,{"symbol":4289,"time":483,"open":4683,"high":4684,"low":4685,"close":4686},674.84,681.16,673.77,679.91,{"symbol":4289,"time":489,"open":4688,"high":4689,"low":4690,"close":4691},676.39,677.08,671.46,676.01,{"symbol":4289,"time":495,"open":4693,"high":4694,"low":4695,"close":4696},656.65,659.61,651.06,659.22,{"symbol":4289,"time":501,"open":4698,"high":4699,"low":4700,"close":4701},655.86,659.72,655.52,658.93,{"symbol":4289,"time":507,"open":4703,"high":4704,"low":4705,"close":4706},646.42,658.2,645.11,655.83,{"symbol":4289,"time":513,"open":4708,"high":4709,"low":4710,"close":4711},653.9,658.52,653,655.24,{"symbol":4289,"time":518,"open":4713,"high":4714,"low":4715,"close":4716},638.94,651.54,637.98,650.34,{"symbol":4289,"time":524,"open":4718,"high":4719,"low":4720,"close":4721},640.11,640.37,629.28,631.97,{"symbol":4289,"time":530,"open":4723,"high":4724,"low":4725,"close":4726},642.5,642.66,633.11,634.09,{"symbol":4289,"time":535,"open":4728,"high":4729,"low":4730,"close":4731},652.06,654.85,644.82,645.09,{"symbol":4289,"time":541,"open":4733,"high":4734,"low":4735,"close":4736},658.67,660.89,654.24,656.82,{"symbol":4289,"time":547,"open":4738,"high":4739,"low":4740,"close":4741},651.32,657.03,649.88,653.18,{"symbol":4289,"time":553,"open":4743,"high":4744,"low":4745,"close":4746},658.07,662.62,653.94,655.38,{"symbol":4289,"time":558,"open":4748,"high":4749,"low":4750,"close":4751},656.51,656.69,644.72,648.57,{"symbol":4289,"time":564,"open":4753,"high":4754,"low":4755,"close":4756},656.97,662.98,655.17,659.8,{"symbol":4289,"time":570,"open":4758,"high":4759,"low":4760,"close":4761},668.36,669.72,661.19,661.43,{"symbol":4289,"time":576,"open":4763,"high":4764,"low":4765,"close":4766},672.39,674.44,669.7,670.79,{"symbol":4289,"time":582,"open":4768,"high":4769,"low":4770,"close":4771},668.38,672.07,667.12,669.03,{"symbol":4289,"time":587,"open":4773,"high":4774,"low":4775,"close":4776},669.27,672.34,661.36,662.29,{"symbol":4289,"time":593,"open":4778,"high":4779,"low":4780,"close":4781},671.16,671.65,665.87,666.06,{"symbol":4289,"time":599,"open":4783,"high":4784,"low":4785,"close":4786},677.58,680.08,673.34,676.33,{"symbol":4289,"time":605,"open":4788,"high":4789,"low":4790,"close":4791},677.72,683.36,674.76,677.18,{"symbol":4289,"time":611,"open":4793,"high":4794,"low":4795,"close":4796},666.39,679.92,662.39,678.27,{"symbol":4289,"time":617,"open":4798,"high":4799,"low":4800,"close":4801},673.41,676.11,669.76,672.38,{"symbol":4289,"time":622,"open":4803,"high":4804,"low":4805,"close":4806},682.08,685.53,675.61,681.31,{"symbol":4289,"time":628,"open":4808,"high":4809,"low":4810,"close":4811},681.63,687.09,679.62,685.13,{"symbol":4289,"time":634,"open":4813,"high":4814,"low":4815,"close":4816},675.06,682.61,669.66,680.33,{"symbol":4289,"time":640,"open":4818,"high":4819,"low":4820,"close":4821},678.7,688.62,678.02,686.38,{"symbol":4289,"time":646,"open":4823,"high":4824,"low":4825,"close":4826},683.09,686.86,681.64,685.99,{"symbol":4289,"time":652,"open":4828,"high":4829,"low":4830,"close":4831},693.28,693.3,684.35,689.3,{"symbol":4289,"time":658,"open":4833,"high":4834,"low":4835,"close":4836},690.18,693.68,690.1,693.15,{"symbol":4289,"time":663,"open":4838,"high":4839,"low":4840,"close":4841},681.9,688.35,680,687.35,{"symbol":4289,"time":669,"open":4843,"high":4844,"low":4845,"close":4846},687.83,690,680.37,682.39,{"symbol":4289,"time":675,"open":4848,"high":4849,"low":4850,"close":4851},682.32,690.06,681.73,689.43,{"symbol":4289,"time":681,"open":4853,"high":4854,"low":4855,"close":4856},683.84,686.18,681.55,684.48,{"symbol":4289,"time":686,"open":4858,"high":4859,"low":4860,"close":4861},684.02,689.15,682.83,686.29,{"symbol":4289,"time":692,"open":4863,"high":4864,"low":4865,"close":4866},680.14,684.94,675.78,682.85,{"symbol":4289,"time":698,"open":4868,"high":4869,"low":4870,"close":4871},681.69,686.28,677.52,681.75,{"symbol":4289,"time":704,"open":4873,"high":4874,"low":4845,"close":4875},694.24,695.35,681.27,{"symbol":4289,"time":710,"open":4877,"high":4878,"low":4879,"close":4880},696.39,697.14,689.18,691.96,{"symbol":4289,"time":716,"open":4882,"high":4883,"low":4884,"close":4885},694.95,696.54,691.66,692.12,{"symbol":4289,"time":722,"open":4887,"high":4888,"low":4889,"close":4890},689.42,695.87,688.34,693.95,{"symbol":4289,"time":728,"open":4892,"high":4893,"low":4894,"close":4895},681.46,692.31,680.85,690.62,{"symbol":4289,"time":734,"open":4897,"high":4898,"low":4899,"close":4900},680.94,683.69,675.79,677.62,{"symbol":4289,"time":740,"open":4902,"high":4903,"low":4904,"close":4905},690.35,691.45,681.76,686.19,{"symbol":4289,"time":745,"open":4907,"high":4908,"low":4909,"close":4910},696.21,696.96,684.03,689.53,{"symbol":4289,"time":751,"open":4912,"high":4913,"low":4887,"close":4914},689.58,696.93,695.41,{"symbol":4289,"time":756,"open":4916,"high":4917,"low":4918,"close":4919},691.79,694.21,687.12,691.97,{"symbol":4289,"time":760,"open":4877,"high":4921,"low":4922,"close":4923},697.06,684.83,694.04,{"symbol":4289,"time":766,"open":4925,"high":4926,"low":4927,"close":4928},697.05,697.84,693.94,695.42,{"symbol":4289,"time":772,"open":4930,"high":4931,"low":4932,"close":4933},694.18,696.53,693.57,695.49,{"symbol":4289,"time":777,"open":4935,"high":4936,"low":4937,"close":4938},690.49,694.13,689.92,692.73,{"symbol":4289,"time":783,"open":4940,"high":4941,"low":4942,"close":4943},688.15,690.96,687.16,689.23,{"symbol":4289,"time":789,"open":4945,"high":4946,"low":4947,"close":4948},689.85,691.13,686.92,688.98,{"symbol":4289,"time":795,"open":4950,"high":4951,"low":4952,"close":4953},679.65,688.74,678.13,685.4,{"symbol":4289,"time":801,"open":4955,"high":4956,"low":4957,"close":4783},681.49,684.77,676.57,{"symbol":4289,"time":806,"open":4959,"high":4960,"low":4835,"close":4884},693.66,694.25,{"symbol":4289,"time":812,"open":4962,"high":4963,"low":4964,"close":4965},694.57,695.45,691.25,692.24,{"symbol":4289,"time":818,"open":4967,"high":4968,"low":4969,"close":4970},691,691.72,686.04,690.36,{"symbol":4289,"time":823,"open":4933,"high":4972,"low":4973,"close":4974},696.09,691.35,693.77,{"symbol":4289,"time":829,"open":4976,"high":4972,"low":4977,"close":4978},690.68,690.63,695.16,{"symbol":4289,"time":834,"open":4977,"high":4980,"low":4879,"close":4981},695.31,694.07,{"symbol":4289,"time":840,"open":4983,"high":4895,"low":4984,"close":4985},688.82,687.49,689.51,{"symbol":4289,"time":846,"open":4987,"high":4988,"low":4989,"close":4912},692.19,693.96,689.32,{"symbol":4289,"time":852,"open":4991,"high":4992,"low":4993,"close":4994},687.93,692.32,687.78,691.81,{"symbol":4289,"time":858,"open":4996,"high":4851,"low":4821,"close":4997},686.54,687.72,{"symbol":4289,"time":864,"open":4999,"high":5000,"low":5001,"close":5002},685.71,686.87,679.82,683.17,{"symbol":4289,"time":870,"open":5004,"high":5005,"low":5006,"close":5007},687.14,687.36,681.71,681.92,{"symbol":4289,"time":876,"open":5009,"high":5010,"low":5011,"close":5012},687.45,688.56,686.58,687.01,{"symbol":4289,"time":882,"open":5014,"high":5015,"low":5016,"close":5017},687.54,689.2,686.07,687.85,{"symbol":4289,"time":888,"open":5019,"high":4884,"low":5020,"close":5021},690.64,689.27,690.31,{"symbol":4289,"time":894,"open":5023,"high":5024,"low":5025,"close":5026},687.95,690.83,687.8,690.38,{"symbol":4289,"time":900,"open":5028,"high":5029,"low":5030,"close":5031},683.92,688.2,683.87,687.96,{"symbol":4289,"time":906,"open":5033,"high":5034,"low":5035,"close":4922},683.94,685.36,680.59,{"symbol":4289,"time":912,"open":5037,"high":5038,"low":5039,"close":5035},676.59,681.09,676.47,{"symbol":4289,"time":917,"open":5041,"high":5042,"low":5043,"close":5039},677.6,680.74,674.9,{"symbol":4289,"time":923,"open":5045,"high":5046,"low":5047,"close":5048},679.89,680.44,671.2,671.4,{"symbol":4289,"time":929,"open":5050,"high":5051,"low":5052,"close":5053},679.23,681.08,674.98,678.87,{"symbol":4289,"time":935,"open":5055,"high":5056,"low":5057,"close":5058},685.74,685.76,679.25,680.73,{"symbol":4289,"time":941,"open":5060,"high":5061,"low":5062,"close":4904},688.17,688.88,679.17,{"symbol":4289,"time":946,"open":5064,"high":5065,"low":5066,"close":5067},685.14,689.25,682.17,689.17,{"symbol":4289,"time":952,"open":5069,"high":5070,"low":4806,"close":5071},682.56,688.97,687.57,{"symbol":4289,"time":958,"open":5073,"high":5074,"low":5075,"close":5076},683.15,685.39,682.59,683.04,{"symbol":4289,"time":964,"open":5078,"high":5079,"low":5080,"close":5081},686.59,686.64,681.57,683.63,{"symbol":4289,"time":970,"open":5083,"high":5084,"low":5085,"close":5086},685.47,688.39,684.58,685.69,{"symbol":4289,"time":976,"open":5088,"high":5089,"low":5090,"close":5091},685.3,685.37,681.34,684.39,{"symbol":4289,"time":982,"open":5093,"high":5094,"low":5095,"close":5096},680.57,684.91,679.69,683.89,{"symbol":4289,"time":988,"open":5007,"high":5098,"low":5099,"close":5100},683.82,679.33,681.53,{"symbol":4289,"time":994,"open":5102,"high":5103,"low":5104,"close":5105},678.81,682.99,678.74,680.27,{"symbol":4289,"time":1000,"open":5107,"high":5108,"low":5109,"close":5110},680.86,683.67,680.5,683.39,{"symbol":4289,"time":1006,"open":5112,"high":5113,"low":5114,"close":5115},677.63,681.7,676.72,679.68,{"symbol":4289,"time":1011,"open":5117,"high":5118,"low":5119,"close":5120},668.63,676.21,664.48,675.02,{"symbol":4289,"time":1016,"open":5122,"high":5123,"low":5124,"close":5125},662.69,670.06,661.59,668.73,{"symbol":4289,"time":1021,"open":5127,"high":5128,"low":5129,"close":5130},655.05,664.55,650.85,659.03,{"symbol":4289,"time":1027,"open":5132,"high":5133,"low":5134,"close":5135},672.91,675.56,651.89,652.53,{"symbol":4289,"time":1033,"open":5137,"high":5138,"low":5139,"close":5140},660.78,667.34,658.75,662.63,{"symbol":4289,"time":1039,"open":5142,"high":5143,"low":4698,"close":5144},662.1,665.12,660.08,{"symbol":4289,"time":1045,"open":4765,"high":5146,"low":5147,"close":5148},673.71,662.17,665.67,{"symbol":4289,"time":1051,"open":5150,"high":5151,"low":5152,"close":5153},665.38,675.66,663.27,671.93,{"symbol":4289,"time":1057,"open":5109,"high":5107,"low":5155,"close":5156},670.52,672.04,{"symbol":4289,"time":1063,"open":5158,"high":5159,"low":5160,"close":5161},684.79,684.96,680.95,683.38,{"symbol":4289,"time":1069,"open":5163,"high":5164,"low":5165,"close":5166},679.95,683.57,678.73,683,{"symbol":4289,"time":1075,"open":5168,"high":5169,"low":5170,"close":5171},677.24,682.18,675.03,681.44,{"symbol":4289,"time":1081,"open":5173,"high":5174,"low":5175,"close":5176},667.91,671.08,661.21,670.97,{"symbol":4289,"time":1087,"open":5039,"high":5178,"low":5179,"close":5180},677.38,668.72,670.31,{"symbol":4289,"time":1093,"open":5052,"high":5107,"low":5182,"close":4783},674.17,{"symbol":4289,"time":1099,"open":4799,"high":5184,"low":5185,"close":5186},679.96,674.58,675.24,{"symbol":4289,"time":1105,"open":5188,"high":5189,"low":5190,"close":5191},685.67,685.8,679.94,683.34,{"symbol":4289,"time":1111,"open":5193,"high":5194,"low":5195,"close":5196},685.04,685.08,679.24,682.06,{"symbol":4289,"time":1117,"open":5198,"high":5199,"low":5200,"close":5200},683.9,685.94,679.83,{"symbol":4289,"time":1123,"open":5202,"high":5203,"low":5204,"close":5205},688.72,689.7,682.87,687.39,{"symbol":4289,"time":1129,"open":5207,"high":5208,"low":4922,"close":5209},687.05,688.91,687.06,{"symbol":4289,"time":1135,"open":5211,"high":5212,"low":5213,"close":5214},682.73,685.54,682.12,685.24,{"symbol":4289,"time":1140,"open":5216,"high":5217,"low":5218,"close":5219},676.46,678.47,675.65,677.25,{"symbol":4289,"time":1146,"open":5221,"high":5222,"low":5223,"close":5224},668.12,672.71,667.8,671.76,{"symbol":4289,"time":1152,"open":5226,"high":5226,"low":5227,"close":5223},672,663.3,{"symbol":4289,"time":1158,"open":5229,"high":5230,"low":5231,"close":5232},671.44,672.99,669.98,671.29,{"symbol":4289,"time":1164,"open":5234,"high":5235,"low":5236,"close":5237},667.32,672.21,667.27,671.3,{"symbol":4289,"time":1170,"open":5239,"high":5240,"low":5241,"close":5242},659.5,665.76,658.14,664.39,{"symbol":4289,"time":1175,"open":5244,"high":5245,"low":5246,"close":5247},666.82,668.71,657.11,660.64,{"symbol":4289,"time":1181,"open":5244,"high":5249,"low":4701,"close":5250},670.23,665.17,{"symbol":4289,"time":1187,"open":5252,"high":5253,"low":5254,"close":5255},657.17,665.83,653.17,662.23,{"symbol":4289,"time":1193,"open":5257,"high":5258,"low":5259,"close":5260},660.65,665.13,659.77,663.04,{"symbol":4289,"time":1199,"open":5262,"high":5263,"low":5264,"close":5265},672.13,673.95,652.84,653.02,{"symbol":4289,"time":1205,"open":5267,"high":5268,"low":5269,"close":4778},673.53,673.94,669.21,{"symbol":4289,"time":1211,"open":5271,"high":5272,"low":5273,"close":5274},670.25,673.21,669.42,673.11,{"symbol":4289,"time":1216,"open":5276,"high":5230,"low":5277,"close":5278},672.54,667.67,669.12,{"symbol":4289,"time":1220,"open":5280,"high":5281,"low":5282,"close":5283},671.62,672.51,669.46,671.61,{"symbol":4289,"time":1226,"open":5285,"high":5286,"low":5287,"close":5269},669.99,672.68,668.16,{"symbol":4289,"time":1232,"open":5289,"high":5290,"low":5291,"close":5292},670.45,670.57,666.78,669.22,{"symbol":4289,"time":1237,"open":5294,"high":5295,"low":5296,"close":5297},663.17,669.37,663.06,668.45,{"symbol":4289,"time":1243,"open":5299,"high":5300,"low":5301,"close":5302},662.93,666.65,661.61,666.18,{"symbol":4289,"time":1249,"open":5304,"high":5305,"low":5306,"close":5307},664.36,665.28,661.86,663.68,{"symbol":4289,"time":1253,"open":5309,"high":5310,"low":5311,"close":5312},659.51,662.37,657.88,661.82,{"symbol":4289,"time":1259,"open":5314,"high":5315,"low":5316,"close":5317},657.94,659.41,654.41,658.05,{"symbol":4289,"time":1265,"open":5319,"high":5320,"low":5321,"close":5322},664.51,664.61,659.67,661.1,{"symbol":4289,"time":1271,"open":5324,"high":5138,"low":5325,"close":5326},666.72,661.98,663.21,{"symbol":4289,"time":1276,"open":5328,"high":5329,"low":5147,"close":5330},662.2,667.29,666.84,{"symbol":4289,"time":1282,"open":5332,"high":5128,"low":5333,"close":5334},662.33,660.37,663.7,{"symbol":4289,"time":1288,"open":5336,"high":5337,"low":5338,"close":5339},661.89,664.89,660.27,662.26,{"symbol":4289,"time":1294,"open":5341,"high":5342,"low":5343,"close":5344},660.01,661.72,654.3,659.18,{"symbol":4289,"time":1300,"open":5346,"high":5347,"low":5348,"close":5349},661.47,661.78,659.21,660,{"symbol":4289,"time":1306,"open":5351,"high":5352,"low":5353,"close":5354},659.64,661.04,659.34,660.91,{"symbol":4289,"time":1312,"open":5356,"high":5357,"low":5358,"close":5359},657.6,659.11,656.9,657.41,{"symbol":4289,"time":1318,"open":5361,"high":5362,"low":5363,"close":5364},654.18,658.33,653.59,657.63,{"symbol":4289,"time":1324,"open":5366,"high":5367,"low":5368,"close":5369},653.62,654.55,650.63,652.21,{"symbol":4289,"time":1330,"open":5371,"high":5372,"low":5373,"close":5374},648.97,650.86,647.22,650.33,{"symbol":4289,"time":1335,"open":5376,"high":5377,"low":5378,"close":5379},648.62,649.84,647.23,648.83,{"symbol":4289,"time":1341,"open":5381,"high":5369,"low":5382,"close":5383},651.48,643.33,647.24,{"symbol":4289,"time":1347,"open":5385,"high":5386,"low":5387,"close":5388},644.42,649.15,643.51,649.12,{"symbol":4289,"time":1353,"open":5390,"high":5391,"low":5392,"close":5393},642.67,644.21,640.46,643.74,{"symbol":4289,"time":1359,"open":5395,"high":5396,"low":5397,"close":5398},637.5,640.49,634.92,640.27,{"symbol":4289,"time":1365,"open":5400,"high":5401,"low":5402,"close":5403},647.47,647.84,643.14,645.05,{"symbol":4289,"time":1371,"open":5383,"high":5405,"low":5406,"close":5407},649.48,645.34,648.92,{"symbol":4289,"time":1377,"open":5409,"high":5410,"low":5385,"close":5411},644.57,647.37,646.63,{"symbol":4289,"time":1383,"open":5413,"high":5414,"low":5415,"close":5416},642.2,645.51,641.57,645.16,{"symbol":4289,"time":1389,"open":5418,"high":5419,"low":5420,"close":5421},644.04,645.29,642.35,642.47,{"symbol":4289,"time":1395,"open":5423,"high":5424,"low":5425,"close":5426},637.76,646.5,637.25,645.31,{"symbol":4289,"time":1401,"open":5428,"high":5429,"low":5430,"close":5431},636.28,637.97,633.81,635.55,{"symbol":4289,"time":1407,"open":5433,"high":5434,"low":5435,"close":5436},639.4,639.66,632.95,638.11,{"symbol":4289,"time":1412,"open":5438,"high":5439,"low":5440,"close":5441},643.12,644.11,638.48,639.81,{"symbol":4289,"time":1418,"open":5443,"high":5444,"low":5445,"close":5446},642.86,644,642.18,643.3,{"symbol":4289,"time":1423,"open":5448,"high":5449,"low":5450,"close":5451},645.99,646.09,642.52,643.44,{"symbol":4289,"time":1429,"open":5453,"high":5454,"low":5455,"close":5456},642.79,645.62,642.34,644.95,{"symbol":4289,"time":1435,"open":5458,"high":5459,"low":5460,"close":5461},644.91,646.19,642.68,644.89,{"symbol":4289,"time":1440,"open":5463,"high":5464,"low":5465,"close":5466},638.29,642.85,636.79,642.69,{"symbol":4289,"time":1446,"open":5468,"high":5469,"low":5470,"close":5471},637.46,638.95,634.66,635.92,{"symbol":4289,"time":1452,"open":5473,"high":5474,"low":5475,"close":5476},634.06,637.65,633.74,637.18,{"symbol":4289,"time":1457,"open":5478,"high":5479,"low":5480,"close":5481},636.24,636.98,629.11,632.25,{"symbol":4289,"time":1462,"open":5483,"high":5484,"low":5485,"close":5486},629.05,633.44,628.13,632.78,{"symbol":4289,"time":1468,"open":5488,"high":5489,"low":5490,"close":5491},631.79,632.61,627.04,627.97,{"symbol":4289,"time":1474,"open":5493,"high":5494,"low":5495,"close":5496},625.67,631.22,625.58,631.17,{"symbol":4289,"time":1479,"open":5498,"high":5499,"low":5500,"close":5501},626.3,626.34,619.29,621.72,{"symbol":4289,"time":1484,"open":5503,"high":5504,"low":5505,"close":5506},639.46,639.85,630.77,632.08,{"symbol":4289,"time":1489,"open":5471,"high":5508,"low":5509,"close":5510},637.68,631.54,634.46,{"symbol":4289,"time":1495,"open":5512,"high":5513,"low":5514,"close":5515},638.35,638.67,634.34,635.26,{"symbol":4289,"time":1501,"open":5517,"high":5518,"low":5519,"close":5520},637.48,638.04,635.54,636.94,{"symbol":4289,"time":1507,"open":5522,"high":5523,"low":5524,"close":5525},635.09,637.58,634.84,637.1,{"symbol":4289,"time":1513,"open":5527,"high":5528,"low":5529,"close":5530},634.6,636.15,633.99,634.42,{"symbol":4289,"time":1519,"open":5532,"high":5533,"low":5534,"close":5533},631.55,634.21,629.73,{"symbol":4289,"time":1524,"open":5536,"high":5534,"low":5537,"close":5538},629.1,626.19,628.86,{"symbol":4289,"time":1530,"open":5540,"high":5509,"low":5541,"close":5540},628.77,628.34,{"symbol":4289,"time":1536,"open":5543,"high":5544,"low":5545,"close":5546},629.3,629.47,626.46,627.58,{"symbol":4289,"time":1542,"open":5548,"high":5549,"low":5550,"close":5551},624.4,628.4,624.18,628.04,{"symbol":4289,"time":1547,"open":5553,"high":5554,"low":5555,"close":5556},623.74,624.73,618.05,624.22,{"symbol":4289,"time":1553,"open":5558,"high":5559,"low":5560,"close":5561},627.52,627.86,622.06,622.14,{"symbol":4289,"time":1559,"open":5563,"high":5564,"low":5565,"close":5566},623.16,625.16,621.8,624.81,[5568,5573,5576,5581,5584,5586,5589,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5617,5618,5620,5622,5624,5626,5628,5629,5631,5633,5635,5637,5639,5641,5643,5645,5647,5649,5651,5652,5654,5656,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683],{"time":8,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5571,"datetime":5572},"True","BULLISH","ADX","2026-08-05 00:00:00",{"time":14,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5575},"MACD","2026-08-04 00:00:00",{"time":44,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5579,"datetime":5580},"False","BEARISH","MA","2026-07-28 00:00:00",{"time":50,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5582,"datetime":5583},"RSI","2026-07-27 00:00:00",{"time":56,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5571,"datetime":5585},"2026-07-24 00:00:00",{"time":86,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5587,"datetime":5588},"BollingerBands","2026-07-17 00:00:00",{"time":110,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5590,"datetime":5591},"CCI","2026-07-13 00:00:00",{"time":146,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5593},"2026-07-02 00:00:00",{"time":158,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5595},"2026-06-30 00:00:00",{"time":176,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5597},"2026-06-25 00:00:00",{"time":197,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5599},"2026-06-18 00:00:00",{"time":203,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5571,"datetime":5601},"2026-06-17 00:00:00",{"time":209,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5571,"datetime":5603},"2026-06-16 00:00:00",{"time":245,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5605},"2026-06-08 00:00:00",{"time":287,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5607},"2026-05-28 00:00:00",{"time":350,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5609},"2026-05-12 00:00:00",{"time":424,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5579,"datetime":5611},"2026-04-23 00:00:00",{"time":436,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5582,"datetime":5613},"2026-04-21 00:00:00",{"time":489,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5571,"datetime":5615},"2026-04-08 00:00:00",{"time":489,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5587,"datetime":5615},{"time":489,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5590,"datetime":5615},{"time":507,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5619},"2026-04-02 00:00:00",{"time":535,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5579,"datetime":5621},"2026-03-26 00:00:00",{"time":570,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5582,"datetime":5623},"2026-03-18 00:00:00",{"time":587,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5571,"datetime":5625},"2026-03-13 00:00:00",{"time":617,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5587,"datetime":5627},"2026-03-06 00:00:00",{"time":617,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5590,"datetime":5627},{"time":640,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5630},"2026-03-02 00:00:00",{"time":722,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5632},"2026-02-09 00:00:00",{"time":756,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5634},"2026-01-30 00:00:00",{"time":766,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5636},"2026-01-28 00:00:00",{"time":789,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5638},"2026-01-22 00:00:00",{"time":894,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5640},"2025-12-24 00:00:00",{"time":900,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5579,"datetime":5642},"2025-12-23 00:00:00",{"time":929,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5644},"2025-12-16 00:00:00",{"time":941,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5582,"datetime":5646},"2025-12-12 00:00:00",{"time":964,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5587,"datetime":5648},"2025-12-08 00:00:00",{"time":970,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5571,"datetime":5650},"2025-12-05 00:00:00",{"time":970,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5590,"datetime":5650},{"time":994,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5571,"datetime":5653},"2025-12-01 00:00:00",{"time":1000,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5571,"datetime":5655},"2025-11-28 00:00:00",{"time":1000,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5655},{"time":1006,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5579,"datetime":5658},"2025-11-26 00:00:00",{"time":1033,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5582,"datetime":5660},"2025-11-19 00:00:00",{"time":1057,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5587,"datetime":5662},"2025-11-13 00:00:00",{"time":1087,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5590,"datetime":5664},"2025-11-06 00:00:00",{"time":1152,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5571,"datetime":5666},"2025-10-22 00:00:00",{"time":1175,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5668},"2025-10-16 00:00:00",{"time":1181,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5670},"2025-10-15 00:00:00",{"time":1187,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5672},"2025-10-14 00:00:00",{"time":1193,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5674},"2025-10-13 00:00:00",{"time":1199,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5574,"datetime":5676},"2025-10-10 00:00:00",{"time":1330,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5587,"datetime":5678},"2025-09-09 00:00:00",{"time":1335,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5590,"datetime":5680},"2025-09-08 00:00:00",{"time":1341,"symbol":7,"current_signal":5569,"signal_change":5569,"signal_type":5570,"trading_system":5574,"datetime":5682},"2025-09-05 00:00:00",{"time":1407,"symbol":7,"current_signal":5577,"signal_change":5569,"signal_type":5578,"trading_system":5587,"datetime":5684},"2025-08-20 00:00:00",[],[],1786002008017]