[{"data":1,"prerenderedAt":4433},["ShallowReactive",2],{"company-overview-UL":3},{"company_profile":4,"ohlc":5,"spy":3027,"trading_signals":4298,"company_actions":4431,"filings_8k":4432,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,60,66,72,78,84,89,94,98,103,109,114,118,124,129,135,141,145,151,157,163,169,175,180,185,190,194,200,206,211,217,223,229,235,241,247,252,257,260,266,271,276,279,285,290,296,300,305,311,315,320,326,332,337,341,346,350,356,361,366,370,374,378,383,386,391,395,399,404,408,412,416,419,424,428,433,439,444,449,453,459,464,469,473,478,482,488,494,499,505,510,514,520,526,532,538,543,549,555,561,566,572,578,584,589,595,601,607,611,617,623,629,635,640,644,649,654,660,664,670,676,682,687,693,699,704,710,716,722,727,733,738,743,749,754,759,764,769,775,779,784,789,792,797,802,806,809,813,817,822,825,830,836,840,846,852,857,863,868,874,880,884,889,893,897,902,906,911,916,921,925,931,935,940,945,951,955,960,963,968,972,978,984,989,994,999,1005,1010,1016,1022,1027,1030,1033,1038,1042,1046,1051,1054,1057,1062,1067,1073,1075,1080,1084,1088,1092,1096,1100,1104,1110,1115,1119,1123,1127,1131,1136,1142,1148,1153,1158,1163,1169,1173,1179,1184,1188,1193,1197,1201,1205,1209,1214,1217,1223,1227,1232,1236,1241,1245,1248,1251,1256,1259,1262,1265,1267,1272,1274,1276,1279,1284,1288,1291,1294,1297,1302,1306,1309,1311,1314,1316,1321,1324,1328,1332,1335,1338,1341,1343,1348,1350,1355,1361,1365,1367,1371,1375,1380,1383,1386,1388,1391,1394,1398,1400,1404,1407,1410,1415,1419,1423,1426,1431,1434,1436,1438,1441,1444,1448,1452,1455,1461,1466,1469,1471,1475,1479,1481,1484,1486,1489,1493,1497,1501,1504,1509,1511,1515,1519,1524,1529,1532,1535,1539,1542,1544,1546,1550,1553,1557,1559,1563,1568,1572,1576,1579,1582,1586,1589,1592,1594,1598,1600,1603,1605,1609,1612,1617,1621,1627,1633,1639,1644,1650,1655,1659,1664,1669,1674,1677,1679,1682,1685,1688,1690,1694,1698,1701,1706,1711,1714,1717,1723,1726,1729,1732,1738,1743,1748,1752,1754,1758,1763,1768,1771,1776,1781,1786,1791,1793,1796,1799,1801,1804,1807,1810,1812,1815,1817,1820,1822,1824,1827,1830,1833,1835,1838,1840,1842,1844,1846,1849,1851,1853,1857,1862,1864,1868,1870,1874,1878,1881,1883,1886,1889,1892,1897,1900,1903,1905,1910,1914,1917,1922,1924,1926,1929,1931,1934,1936,1939,1942,1944,1947,1949,1952,1955,1958,1961,1967,1971,1975,1981,1986,1992,1996,2000,2004,2009,2013,2018,2023,2026,2031,2036,2040,2045,2050,2054,2056,2059,2063,2067,2071,2075,2078,2080,2084,2086,2089,2092,2094,2096,2098,2100,2102,2106,2109,2112,2115,2117,2119,2121,2124,2127,2129,2133,2135,2141,2143,2146,2149,2152,2155,2158,2163,2165,2168,2171,2175,2178,2182,2186,2189,2194,2196,2201,2204,2207,2211,2216,2218,2222,2224,2226,2229,2233,2237,2239,2241,2244,2248,2251,2253,2257,2262,2266,2269,2273,2277,2280,2282,2284,2286,2290,2295,2300,2303,2307,2311,2317,2322,2326,2330,2336,2340,2345,2348,2351,2354,2360,2365,2371,2377,2383,2389,2394,2398,2403,2409,2414,2420,2426,2430,2435,2440,2445,2451,2455,2459,2463,2468,2472,2475,2480,2485,2491,2496,2501,2504,2509,2513,2516,2520,2524,2529,2531,2534,2538,2541,2545,2550,2553,2557,2560,2564,2570,2575,2578,2580,2583,2586,2589,2592,2597,2600,2605,2609,2614,2617,2621,2626,2632,2636,2640,2645,2651,2657,2661,2664,2666,2670,2673,2677,2679,2683,2687,2690,2693,2696,2699,2702,2705,2710,2715,2718,2723,2729,2733,2737,2741,2746,2749,2752,2755,2758,2760,2763,2765,2769,2774,2778,2782,2785,2790,2793,2795,2798,2801,2805,2808,2811,2813,2815,2817,2820,2823,2825,2828,2831,2834,2838,2844,2846,2849,2852,2854,2858,2860,2864,2866,2871,2873,2876,2879,2881,2884,2886,2888,2891,2894,2899,2902,2905,2907,2910,2913,2918,2920,2922,2925,2929,2933,2935,2939,2942,2946,2950,2955,2959,2962,2965,2969,2972,2976,2978,2980,2983,2986,2990,2992,2996,2998,3002,3006,3009,3014,3017,3021,3024],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"UL","2026-07-31",63.87,63.99,63.39,63.41,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",65.6,65.79,65.1,65.27,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",65.32,66.67,65.13,66,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",66.65,67.45,66.27,66.87,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",61.06,62.06,61.02,61.37,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",60.68,61.11,60.42,60.94,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",60.25,60.56,59.9,60.21,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",62.02,62.19,61.52,61.83,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":59},"2026-07-21",61.28,61.53,60.79,{"symbol":7,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-20",62.2,62.5,61.95,62,{"symbol":7,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-17",63.05,63.46,62.04,62.39,{"symbol":7,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-16",61.3,62.8,61.26,62.71,{"symbol":7,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-15",60.14,61.69,60.09,61.45,{"symbol":7,"time":85,"open":74,"high":86,"low":87,"close":88},"2026-07-14",61.43,60.83,60.84,{"symbol":7,"time":90,"open":91,"high":51,"low":92,"close":93},"2026-07-13",61.57,61.25,61.48,{"symbol":7,"time":95,"open":57,"high":96,"low":35,"close":97},"2026-07-10",61.91,61.72,{"symbol":7,"time":99,"open":100,"high":53,"low":101,"close":102},"2026-07-09",61.39,60.89,60.99,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-08",62.05,62.21,61.65,61.84,{"symbol":7,"time":110,"open":111,"high":111,"low":112,"close":113},"2026-07-07",63.77,62.44,62.74,{"symbol":7,"time":115,"open":116,"high":105,"low":102,"close":117},"2026-07-06",61.97,61.58,{"symbol":7,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-07-02",61.63,62.56,61.61,62.48,{"symbol":7,"time":125,"open":126,"high":127,"low":128,"close":101},"2026-07-01",60.33,60.93,60.17,{"symbol":7,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-06-30",60.31,60.38,59.98,60.12,{"symbol":7,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-06-29",60.63,61.24,60.34,61.2,{"symbol":7,"time":142,"open":101,"high":33,"low":143,"close":144},"2026-06-26",60.49,60.55,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-06-25",60.32,60.92,60.29,60.54,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-24",59.87,60.3,59.57,59.97,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-23",58.76,59.29,58.72,59.25,{"symbol":7,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-22",57.86,58.36,57.64,57.7,{"symbol":7,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-18",57.81,58.61,57.76,58.4,{"symbol":7,"time":176,"open":177,"high":178,"low":179,"close":173},"2026-06-17",58.69,58.85,57.55,{"symbol":7,"time":181,"open":182,"high":162,"low":183,"close":184},"2026-06-16",58.9,58.65,59.02,{"symbol":7,"time":186,"open":187,"high":188,"low":189,"close":177},"2026-06-15",59.04,59.06,58.54,{"symbol":7,"time":191,"open":192,"high":193,"low":189,"close":192},"2026-06-12",58.92,59.13,{"symbol":7,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-06-11",58.41,58.71,58.05,58.32,{"symbol":7,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-06-10",58.07,59.11,57.89,58.64,{"symbol":7,"time":207,"open":208,"high":204,"low":209,"close":210},"2026-06-09",56.62,56.48,57.58,{"symbol":7,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-08",55.95,56.3,55.75,56.09,{"symbol":7,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-06-05",56.04,56.99,55.93,56.72,{"symbol":7,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-06-04",55.56,55.66,54.75,55.05,{"symbol":7,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-06-03",55.62,55.79,55.24,55.31,{"symbol":7,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-06-02",55.76,56.03,55.34,55.53,{"symbol":7,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-01",55.89,56,55.55,55.78,{"symbol":7,"time":248,"open":249,"high":250,"low":251,"close":251},"2026-05-29",57.01,57.1,56.45,{"symbol":7,"time":253,"open":254,"high":255,"low":220,"close":256},"2026-05-28",57.43,57.72,57.03,{"symbol":7,"time":258,"open":259,"high":166,"low":165,"close":259},"2026-05-27",58,{"symbol":7,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-05-26",57.77,57.88,56.88,57.07,{"symbol":7,"time":267,"open":268,"high":269,"low":268,"close":270},"2026-05-22",57.05,57.68,57.35,{"symbol":7,"time":272,"open":273,"high":274,"low":275,"close":255},"2026-05-21",57.21,57.9,56.69,{"symbol":7,"time":277,"open":270,"high":278,"low":256,"close":269},"2026-05-20",57.98,{"symbol":7,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-05-19",57.59,58.02,57.18,57.22,{"symbol":7,"time":286,"open":287,"high":288,"low":287,"close":289},"2026-05-18",56.89,57.53,57.3,{"symbol":7,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-15",56.94,56.97,56.19,56.24,{"symbol":7,"time":297,"open":259,"high":298,"low":284,"close":299},"2026-05-14",58.23,57.34,{"symbol":7,"time":301,"open":288,"high":302,"low":303,"close":304},"2026-05-13",58.13,57.32,57.5,{"symbol":7,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-05-12",57.96,58.35,57.67,57.92,{"symbol":7,"time":312,"open":255,"high":262,"low":313,"close":314},"2026-05-11",57.02,57.24,{"symbol":7,"time":316,"open":317,"high":318,"low":319,"close":174},"2026-05-08",58.52,58.62,58.19,{"symbol":7,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-05-07",59.48,59.56,58.7,58.73,{"symbol":7,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-05-06",59.85,60.02,59.37,59.7,{"symbol":7,"time":333,"open":334,"high":205,"low":335,"close":336},"2026-05-05",58.21,57.79,58.42,{"symbol":7,"time":338,"open":324,"high":339,"low":340,"close":197},"2026-05-04",58.94,58.44,{"symbol":7,"time":342,"open":343,"high":344,"low":345,"close":345},"2026-05-01",60.01,60.74,59.76,{"symbol":7,"time":347,"open":259,"high":348,"low":259,"close":349},"2026-04-30",59.27,58.98,{"symbol":7,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-04-29",57.06,57.33,56.79,56.9,{"symbol":7,"time":357,"open":358,"high":307,"low":359,"close":360},"2026-04-28",57.83,57.39,57.69,{"symbol":7,"time":362,"open":363,"high":364,"low":365,"close":304},"2026-04-27",57.99,58.24,57.49,{"symbol":7,"time":367,"open":205,"high":368,"low":369,"close":302},"2026-04-24",58.81,57.93,{"symbol":7,"time":371,"open":288,"high":372,"low":273,"close":373},"2026-04-23",57.65,57.52,{"symbol":7,"time":375,"open":376,"high":377,"low":268,"close":254},"2026-04-22",57.12,57.56,{"symbol":7,"time":379,"open":380,"high":335,"low":381,"close":382},"2026-04-21",57.73,56.95,56.96,{"symbol":7,"time":384,"open":298,"high":199,"low":385,"close":307},"2026-04-20",57.87,{"symbol":7,"time":387,"open":319,"high":388,"low":389,"close":390},"2026-04-17",58.95,58.11,58.53,{"symbol":7,"time":392,"open":393,"high":204,"low":283,"close":394},"2026-04-16",57.6,57.28,{"symbol":7,"time":396,"open":282,"high":199,"low":397,"close":398},"2026-04-15",57.78,58.09,{"symbol":7,"time":400,"open":401,"high":402,"low":403,"close":171},"2026-04-14",58.14,58.46,57.8,{"symbol":7,"time":405,"open":406,"high":407,"low":310,"close":298},"2026-04-13",58.06,58.34,{"symbol":7,"time":409,"open":410,"high":192,"low":411,"close":407},"2026-04-10",58.83,58.2,{"symbol":7,"time":413,"open":414,"high":415,"low":353,"close":402},"2026-04-09",57.4,58.74,{"symbol":7,"time":417,"open":411,"high":407,"low":335,"close":418},"2026-04-08",58.25,{"symbol":7,"time":420,"open":421,"high":422,"low":423,"close":423},"2026-04-07",56.01,56.2,55.7,{"symbol":7,"time":425,"open":240,"high":426,"low":427,"close":238},"2026-04-06",56.1,55.17,{"symbol":7,"time":429,"open":430,"high":237,"low":431,"close":432},"2026-04-02",55.43,55.08,55.45,{"symbol":7,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-04-01",55.1,56.25,54.95,56.06,{"symbol":7,"time":440,"open":441,"high":442,"low":443,"close":293},"2026-03-31",58.56,58.78,55.65,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":133},"2026-03-30",59.74,60.23,59.44,{"symbol":7,"time":450,"open":451,"high":452,"low":330,"close":330},"2026-03-27",59.8,60.15,{"symbol":7,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-03-26",60.53,60.81,59.75,59.81,{"symbol":7,"time":460,"open":461,"high":462,"low":147,"close":463},"2026-03-25",60.97,60.98,60.8,{"symbol":7,"time":465,"open":144,"high":466,"low":467,"close":468},"2026-03-24",61.17,60.47,60.62,{"symbol":7,"time":470,"open":108,"high":471,"low":472,"close":472},"2026-03-23",62.36,61.07,{"symbol":7,"time":474,"open":475,"high":476,"low":477,"close":93},"2026-03-20",62.12,62.24,61.35,{"symbol":7,"time":479,"open":480,"high":52,"low":92,"close":481},"2026-03-19",61.88,61.51,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-03-18",63.44,63.61,62.32,62.35,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-03-17",65.44,66.2,65.23,65.42,{"symbol":7,"time":495,"open":492,"high":496,"low":497,"close":498},"2026-03-16",65.66,65.12,65.43,{"symbol":7,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-03-13",64.46,64.77,63.95,64.05,{"symbol":7,"time":506,"open":23,"high":507,"low":508,"close":509},"2026-03-12",65.48,64.37,64.4,{"symbol":7,"time":511,"open":512,"high":512,"low":513,"close":23},"2026-03-11",65.9,65.02,{"symbol":7,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-03-10",66.03,66.77,65.83,66.38,{"symbol":7,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-03-09",65.98,66.55,65.51,66.36,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-06",66.33,66.84,66.01,66.82,{"symbol":7,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-03-05",67.83,68.05,67.23,67.39,{"symbol":7,"time":539,"open":540,"high":540,"low":541,"close":542},"2026-03-04",69.1,68.46,69.07,{"symbol":7,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-03-03",69.02,69.37,68.45,69.15,{"symbol":7,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-03-02",72.15,72.24,71.13,71.48,{"symbol":7,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-02-27",73.33,73.92,73.22,73.75,{"symbol":7,"time":562,"open":563,"high":560,"low":564,"close":565},"2026-02-26",73.51,73.04,73.28,{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-02-25",73.38,73.55,72.77,73.2,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-02-24",74.5,74.74,74.13,74.59,{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-02-23",73.11,74.21,73.08,73.98,{"symbol":7,"time":585,"open":586,"high":565,"low":587,"close":588},"2026-02-20",72.6,72.32,73.23,{"symbol":7,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-02-19",72.16,72.3,71.77,72.01,{"symbol":7,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-02-18",73.09,73.29,72.19,72.42,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-02-17",74.32,74.39,73.31,73.96,{"symbol":7,"time":608,"open":609,"high":610,"low":558,"close":577},"2026-02-13",74.28,74.98,{"symbol":7,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-02-12",71.98,73.95,71.45,73.46,{"symbol":7,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-02-11",72.4,73.32,72.05,73.27,{"symbol":7,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-02-10",71.64,72.34,71.42,71.97,{"symbol":7,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-09",71.57,71.76,70.8,71.36,{"symbol":7,"time":636,"open":637,"high":591,"low":638,"close":639},"2026-02-06",71.49,71.39,72.12,{"symbol":7,"time":641,"open":642,"high":632,"low":643,"close":631},"2026-02-05",71.15,70.64,{"symbol":7,"time":645,"open":646,"high":642,"low":647,"close":648},"2026-02-04",70.62,70.56,70.79,{"symbol":7,"time":650,"open":651,"high":652,"low":653,"close":548},"2026-02-03",67.78,69.54,67.7,{"symbol":7,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-02-02",68.91,68.96,68.29,68.77,{"symbol":7,"time":661,"open":662,"high":663,"low":651,"close":663},"2026-01-30",68.16,68.36,{"symbol":7,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-01-29",67.1,67.73,67.02,67.53,{"symbol":7,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-01-28",66.6,66.93,66.3,66.53,{"symbol":7,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-01-27",67.58,67.82,67.29,67.56,{"symbol":7,"time":683,"open":684,"high":685,"low":684,"close":686},"2026-01-26",66.79,67.57,67.31,{"symbol":7,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-01-23",65.88,67.04,65.86,67,{"symbol":7,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-01-22",64.93,65.74,64.91,65.53,{"symbol":7,"time":700,"open":701,"high":507,"low":702,"close":703},"2026-01-21",65.38,64.48,64.83,{"symbol":7,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-01-20",64.04,64.96,63.96,64.9,{"symbol":7,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-01-16",64.41,64.52,63.82,64.51,{"symbol":7,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-01-15",64.38,64.62,64.1,64.21,{"symbol":7,"time":723,"open":724,"high":725,"low":724,"close":726},"2026-01-14",64.73,65.36,65.33,{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-01-13",64.31,64.72,64.24,64.7,{"symbol":7,"time":734,"open":718,"high":735,"low":736,"close":737},"2026-01-12",64.55,64.12,64.42,{"symbol":7,"time":739,"open":740,"high":731,"low":741,"close":742},"2026-01-09",63.6,63.56,64.2,{"symbol":7,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-01-08",61.86,63.35,61.78,63.34,{"symbol":7,"time":750,"open":751,"high":752,"low":471,"close":753},"2026-01-07",63.04,63.16,62.62,{"symbol":7,"time":755,"open":756,"high":757,"low":758,"close":702},"2026-01-06",63.93,64.56,63.84,{"symbol":7,"time":760,"open":11,"high":761,"low":762,"close":763},"2026-01-05",63.91,63.02,63.74,{"symbol":7,"time":765,"open":766,"high":21,"low":767,"close":768},"2026-01-02",65.31,64.74,65.05,{"symbol":7,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-12-31",65.64,65.7,65.34,65.4,{"symbol":7,"time":776,"open":777,"high":696,"low":524,"close":778},"2025-12-30",65.54,65.62,{"symbol":7,"time":780,"open":781,"high":522,"low":782,"close":783},"2025-12-29",65.68,65.61,65.77,{"symbol":7,"time":785,"open":786,"high":787,"low":786,"close":788},"2025-12-26",65.8,66.29,66.18,{"symbol":7,"time":790,"open":490,"high":516,"low":725,"close":791},"2025-12-24",65.99,{"symbol":7,"time":793,"open":794,"high":696,"low":795,"close":796},"2025-12-23",65.35,65.25,65.73,{"symbol":7,"time":798,"open":799,"high":800,"low":801,"close":707},"2025-12-22",65.2,65.37,64.95,{"symbol":7,"time":803,"open":804,"high":805,"low":768,"close":17},"2025-12-19",65.24,65.69,{"symbol":7,"time":807,"open":493,"high":783,"low":808,"close":799},"2025-12-18",65.19,{"symbol":7,"time":810,"open":811,"high":781,"low":811,"close":812},"2025-12-17",64.92,65.57,{"symbol":7,"time":814,"open":815,"high":709,"low":504,"close":816},"2025-12-16",64.81,64.33,{"symbol":7,"time":818,"open":819,"high":498,"low":820,"close":821},"2025-12-15",64.97,64.78,65.04,{"symbol":7,"time":823,"open":737,"high":801,"low":737,"close":824},"2025-12-12",64.94,{"symbol":7,"time":826,"open":827,"high":492,"low":828,"close":829},"2025-12-11",64.71,64.59,64.82,{"symbol":7,"time":831,"open":832,"high":833,"low":834,"close":835},"2025-12-10",64.3,64.57,63.55,63.86,{"symbol":7,"time":837,"open":487,"high":838,"low":839,"close":706},"2025-12-09",65.07,62.07,{"symbol":7,"time":841,"open":842,"high":843,"low":844,"close":845},"2025-12-08",62.93,63.12,61.99,62.27,{"symbol":7,"time":847,"open":848,"high":849,"low":850,"close":851},"2025-12-05",66.48,67.06,66.4,66.98,{"symbol":7,"time":853,"open":854,"high":855,"low":848,"close":856},"2025-12-04",67.03,67.2,66.57,{"symbol":7,"time":858,"open":859,"high":860,"low":861,"close":862},"2025-12-03",67.12,67.68,66.75,66.85,{"symbol":7,"time":864,"open":865,"high":866,"low":867,"close":690},"2025-12-02",66.94,67.27,66.42,{"symbol":7,"time":869,"open":870,"high":871,"low":872,"close":873},"2025-12-01",68.74,68.82,67.89,67.96,{"symbol":7,"time":875,"open":876,"high":877,"low":878,"close":879},"2025-11-28",67.87,68.39,67.84,68.23,{"symbol":7,"time":881,"open":534,"high":882,"low":678,"close":883},"2025-11-26",67.88,67.79,{"symbol":7,"time":885,"open":886,"high":887,"low":888,"close":534},"2025-11-25",67.55,68.14,67.52,{"symbol":7,"time":890,"open":891,"high":892,"low":692,"close":859},"2025-11-24",67.71,67.77,{"symbol":7,"time":894,"open":686,"high":662,"low":895,"close":896},"2025-11-21",67.21,68.02,{"symbol":7,"time":898,"open":899,"high":30,"low":900,"close":901},"2025-11-20",66.41,66.22,66.76,{"symbol":7,"time":903,"open":692,"high":904,"low":905,"close":674},"2025-11-19",67.07,66.26,{"symbol":7,"time":907,"open":908,"high":668,"low":909,"close":910},"2025-11-18",66.73,66.46,66.88,{"symbol":7,"time":912,"open":862,"high":913,"low":914,"close":915},"2025-11-17",67.15,66.58,66.68,{"symbol":7,"time":917,"open":918,"high":669,"low":919,"close":920},"2025-11-14",67.34,66.64,66.71,{"symbol":7,"time":922,"open":896,"high":923,"low":667,"close":924},"2025-11-13",68.42,67.94,{"symbol":7,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-11-12",68.34,68.94,68.15,68.68,{"symbol":7,"time":932,"open":933,"high":933,"low":934,"close":659},"2025-11-11",69.12,68.7,{"symbol":7,"time":936,"open":937,"high":934,"low":938,"close":939},"2025-11-10",68.69,68.21,68.48,{"symbol":7,"time":941,"open":942,"high":943,"low":896,"close":944},"2025-11-07",68.07,69.35,69.22,{"symbol":7,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-11-06",68.61,68.99,68.33,68.59,{"symbol":7,"time":952,"open":953,"high":954,"low":547,"close":545},"2025-11-05",68.65,69.09,{"symbol":7,"time":956,"open":957,"high":958,"low":959,"close":939},"2025-11-04",68.11,68.51,67.92,{"symbol":7,"time":961,"open":873,"high":958,"low":883,"close":962},"2025-11-03",68.32,{"symbol":7,"time":964,"open":965,"high":966,"low":967,"close":651},"2025-10-31",68.04,68.31,67.75,{"symbol":7,"time":969,"open":947,"high":970,"low":879,"close":971},"2025-10-30",68.73,68.55,{"symbol":7,"time":973,"open":974,"high":975,"low":976,"close":977},"2025-10-29",69.28,69.34,68.49,68.66,{"symbol":7,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-10-28",69.9,70,69.44,69.73,{"symbol":7,"time":985,"open":986,"high":987,"low":988,"close":646},"2025-10-27",70.37,70.63,70.03,{"symbol":7,"time":990,"open":991,"high":992,"low":988,"close":993},"2025-10-24",70.33,70.73,70.57,{"symbol":7,"time":995,"open":553,"high":996,"low":997,"close":998},"2025-10-23",71.4,70.11,70.18,{"symbol":7,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-10-22",69.82,70.69,69.59,70.02,{"symbol":7,"time":1006,"open":981,"high":1007,"low":1008,"close":1009},"2025-10-21",70.51,69.99,70.2,{"symbol":7,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-10-20",70.59,71.1,70.55,70.82,{"symbol":7,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2025-10-17",70.21,71.28,70.17,71.08,{"symbol":7,"time":1023,"open":1024,"high":988,"low":1025,"close":1026},"2025-10-16",68.98,68.92,69.84,{"symbol":7,"time":1028,"open":534,"high":953,"low":651,"close":1029},"2025-10-15",68.56,{"symbol":7,"time":1031,"open":876,"high":1032,"low":876,"close":930},"2025-10-14",68.83,{"symbol":7,"time":1034,"open":1035,"high":534,"low":1036,"close":1037},"2025-10-13",67.24,67.13,67.67,{"symbol":7,"time":1039,"open":1040,"high":1041,"low":1040,"close":535},"2025-10-10",67.08,68.13,{"symbol":7,"time":1043,"open":909,"high":1044,"low":1045,"close":525},"2025-10-09",66.59,66.07,{"symbol":7,"time":1047,"open":1048,"high":1048,"low":1049,"close":1050},"2025-10-08",66.45,65.97,66.04,{"symbol":7,"time":1052,"open":772,"high":525,"low":1053,"close":24},"2025-10-07",65.59,{"symbol":7,"time":1055,"open":1049,"high":491,"low":1056,"close":1049},"2025-10-06",65.81,{"symbol":7,"time":1058,"open":1059,"high":1060,"low":1061,"close":1059},"2025-10-03",66.51,66.97,66.43,{"symbol":7,"time":1063,"open":1064,"high":867,"low":1065,"close":1066},"2025-10-02",66.31,66.08,66.37,{"symbol":7,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-10-01",67.14,67.22,66.17,66.23,{"symbol":7,"time":1074,"open":856,"high":910,"low":1048,"close":901},"2025-09-30",{"symbol":7,"time":1076,"open":1077,"high":915,"low":1078,"close":1079},"2025-09-29",66.44,66.11,66.63,{"symbol":7,"time":1081,"open":684,"high":1082,"low":1083,"close":901},"2025-09-26",66.95,66.5,{"symbol":7,"time":1085,"open":651,"high":1086,"low":517,"close":1087},"2025-09-25",67.91,66.81,{"symbol":7,"time":1089,"open":685,"high":1090,"low":1091,"close":1037},"2025-09-24",68,67.49,{"symbol":7,"time":1093,"open":1094,"high":1095,"low":883,"close":1095},"2025-09-23",68.09,68.22,{"symbol":7,"time":1097,"open":1098,"high":1098,"low":535,"close":1099},"2025-09-22",68.86,68.12,{"symbol":7,"time":1101,"open":1102,"high":1103,"low":1025,"close":1025},"2025-09-19",69.62,69.67,{"symbol":7,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-09-18",69.63,69.66,69.2,69.21,{"symbol":7,"time":1111,"open":1112,"high":1113,"low":981,"close":1114},"2025-09-17",70.07,70.77,70.29,{"symbol":7,"time":1116,"open":1117,"high":1009,"low":1118,"close":1107},"2025-09-16",70.09,69.65,{"symbol":7,"time":1120,"open":1121,"high":1122,"low":998,"close":998},"2025-09-15",70.6,70.84,{"symbol":7,"time":1124,"open":1125,"high":1126,"low":1113,"close":1015},"2025-09-12",71.35,71.61,{"symbol":7,"time":1128,"open":643,"high":1129,"low":993,"close":1130},"2025-09-11",71.52,71.5,{"symbol":7,"time":1132,"open":1015,"high":1133,"low":1134,"close":1135},"2025-09-10",70.9,70.5,70.7,{"symbol":7,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-09-09",70.74,71.14,70.72,71.04,{"symbol":7,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-09-08",71.95,72.18,71.73,72.07,{"symbol":7,"time":1149,"open":1150,"high":1151,"low":1152,"close":600},"2025-09-05",72.79,73.01,72.11,{"symbol":7,"time":1154,"open":1155,"high":1156,"low":1157,"close":1156},"2025-09-04",72.71,73.21,72.52,{"symbol":7,"time":1159,"open":1160,"high":1161,"low":1162,"close":626},"2025-09-03",71.68,72.53,71.23,{"symbol":7,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-09-02",71.51,71.91,71.34,71.55,{"symbol":7,"time":1170,"open":1002,"high":1171,"low":1012,"close":1172},"2025-08-29",71.24,71.17,{"symbol":7,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-08-28",70.05,70.38,69.75,70.24,{"symbol":7,"time":1180,"open":1181,"high":1182,"low":1106,"close":1183},"2025-08-27",69.74,70.48,70.41,{"symbol":7,"time":1185,"open":1186,"high":988,"low":1187,"close":1001},"2025-08-26",69.98,69.58,{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1192},"2025-08-25",70.97,71,69.89,{"symbol":7,"time":1194,"open":553,"high":625,"low":1195,"close":1196},"2025-08-22",70.98,71.01,{"symbol":7,"time":1198,"open":1172,"high":1199,"low":1191,"close":1200},"2025-08-21",71.41,71.25,{"symbol":7,"time":1202,"open":1203,"high":1146,"low":1133,"close":1204},"2025-08-20",70.92,71.58,{"symbol":7,"time":1206,"open":933,"high":1207,"low":1208,"close":1207},"2025-08-19",69.79,69.11,{"symbol":7,"time":1210,"open":1211,"high":1212,"low":1213,"close":545},"2025-08-18",68.64,69.17,68.54,{"symbol":7,"time":1215,"open":1216,"high":933,"low":953,"close":937},"2025-08-15",69.08,{"symbol":7,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-08-14",69.48,69.71,69.32,69.46,{"symbol":7,"time":1224,"open":1225,"high":986,"low":975,"close":1226},"2025-08-13",69.45,70.32,{"symbol":7,"time":1228,"open":947,"high":1229,"low":1230,"close":1231},"2025-08-12",68.85,68.3,68.78,{"symbol":7,"time":1233,"open":1234,"high":930,"low":927,"close":1235},"2025-08-11",68.5,68.58,{"symbol":7,"time":1237,"open":1238,"high":1239,"low":958,"close":1240},"2025-08-08",68.72,68.9,68.76,{"symbol":7,"time":1242,"open":948,"high":1243,"low":1238,"close":1244},"2025-08-07",69.29,69.05,{"symbol":7,"time":1246,"open":1086,"high":1247,"low":860,"close":939},"2025-08-06",68.52,{"symbol":7,"time":1249,"open":888,"high":876,"low":1250,"close":891},"2025-08-05",67.4,{"symbol":7,"time":1252,"open":1253,"high":872,"low":1254,"close":1255},"2025-08-04",67.69,67.36,67.76,{"symbol":7,"time":1257,"open":534,"high":887,"low":669,"close":1258},"2025-08-01",68.1,{"symbol":7,"time":1260,"open":528,"high":531,"low":1261,"close":786},"2025-07-31",65.5,{"symbol":7,"time":1263,"open":851,"high":895,"low":1264,"close":1048},"2025-07-30",66.35,{"symbol":7,"time":1266,"open":529,"high":1060,"low":909,"close":1087},"2025-07-29",{"symbol":7,"time":1268,"open":1269,"high":1270,"low":1271,"close":915},"2025-07-28",67.32,67.41,66.61,{"symbol":7,"time":1273,"open":967,"high":942,"low":891,"close":535},"2025-07-25",{"symbol":7,"time":1275,"open":930,"high":545,"low":950,"close":870},"2025-07-24",{"symbol":7,"time":1277,"open":872,"high":947,"low":1278,"close":1029},"2025-07-23",67.85,{"symbol":7,"time":1280,"open":28,"high":1281,"low":1282,"close":1283},"2025-07-22",68.25,67.44,67.95,{"symbol":7,"time":1285,"open":536,"high":1091,"low":1286,"close":1287},"2025-07-21",67.09,67.18,{"symbol":7,"time":1289,"open":1282,"high":1290,"low":895,"close":536},"2025-07-18",67.59,{"symbol":7,"time":1292,"open":686,"high":886,"low":690,"close":1293},"2025-07-17",67.33,{"symbol":7,"time":1295,"open":678,"high":873,"low":886,"close":1296},"2025-07-16",67.93,{"symbol":7,"time":1298,"open":879,"high":1299,"low":1300,"close":1301},"2025-07-15",68.28,67.48,67.86,{"symbol":7,"time":1303,"open":1304,"high":1212,"low":1305,"close":977},"2025-07-14",68.8,68.6,{"symbol":7,"time":1307,"open":953,"high":930,"low":1308,"close":541},"2025-07-11",68.19,{"symbol":7,"time":1310,"open":937,"high":1225,"low":953,"close":944},"2025-07-10",{"symbol":7,"time":1312,"open":949,"high":1313,"low":1094,"close":1313},"2025-07-09",68.47,{"symbol":7,"time":1315,"open":1213,"high":656,"low":966,"close":950},"2025-07-08",{"symbol":7,"time":1317,"open":1318,"high":1319,"low":545,"close":1320},"2025-07-07",69.14,69.41,69.16,{"symbol":7,"time":1322,"open":1323,"high":974,"low":659,"close":1208},"2025-07-03",68.93,{"symbol":7,"time":1325,"open":1326,"high":1108,"low":1281,"close":1327},"2025-07-02",68.27,69.13,{"symbol":7,"time":1329,"open":1239,"high":1330,"low":659,"close":1331},"2025-07-01",69.5,69.23,{"symbol":7,"time":1333,"open":1305,"high":1025,"low":962,"close":1334},"2025-06-30",68.89,{"symbol":7,"time":1336,"open":663,"high":1337,"low":879,"close":1305},"2025-06-27",68.75,{"symbol":7,"time":1339,"open":970,"high":871,"low":1340,"close":949},"2025-06-26",67.98,{"symbol":7,"time":1342,"open":1222,"high":1107,"low":1024,"close":545},"2025-06-25",{"symbol":7,"time":1344,"open":1345,"high":1346,"low":1347,"close":1009},"2025-06-24",70.86,70.88,70.08,{"symbol":7,"time":1349,"open":948,"high":1178,"low":657,"close":1018},"2025-06-23",{"symbol":7,"time":1351,"open":1102,"high":1352,"low":1353,"close":1354},"2025-06-20",69.64,68.87,69,{"symbol":7,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-06-18",70.25,70.27,69.88,69.93,{"symbol":7,"time":1362,"open":647,"high":1363,"low":1008,"close":1364},"2025-06-17",70.66,70.06,{"symbol":7,"time":1366,"open":1190,"high":631,"low":1135,"close":1135},"2025-06-16",{"symbol":7,"time":1368,"open":1021,"high":1369,"low":1370,"close":993},"2025-06-13",71.33,70.47,{"symbol":7,"time":1372,"open":1373,"high":1160,"low":1374,"close":1160},"2025-06-12",71.37,71.2,{"symbol":7,"time":1376,"open":1377,"high":1378,"low":1379,"close":1346},"2025-06-11",70.83,71.07,70.78,{"symbol":7,"time":1381,"open":553,"high":553,"low":1379,"close":1382},"2025-06-10",71.09,{"symbol":7,"time":1384,"open":1134,"high":1385,"low":998,"close":1363},"2025-06-09",70.91,{"symbol":7,"time":1387,"open":1121,"high":1141,"low":1012,"close":1190},"2025-06-06",{"symbol":7,"time":1389,"open":1019,"high":1125,"low":1122,"close":1390},"2025-06-05",71.02,{"symbol":7,"time":1392,"open":1140,"high":1393,"low":1134,"close":1141},"2025-06-04",71.26,{"symbol":7,"time":1395,"open":1385,"high":1396,"low":1397,"close":646},"2025-06-03",71.06,70.54,{"symbol":7,"time":1399,"open":554,"high":1126,"low":1191,"close":1199},"2025-06-02",{"symbol":7,"time":1401,"open":1402,"high":628,"low":1129,"close":1403},"2025-05-30",71.6,71.89,{"symbol":7,"time":1405,"open":1374,"high":1402,"low":1021,"close":1406},"2025-05-29",71.59,{"symbol":7,"time":1408,"open":1390,"high":627,"low":1409,"close":1019},"2025-05-28",70.96,{"symbol":7,"time":1411,"open":1412,"high":591,"low":1413,"close":1414},"2025-05-27",71.8,71.62,71.78,{"symbol":7,"time":1416,"open":1417,"high":1418,"low":1345,"close":1418},"2025-05-23",71.32,71.82,{"symbol":7,"time":1420,"open":1421,"high":1165,"low":1113,"close":1422},"2025-05-22",70.99,71.3,{"symbol":7,"time":1424,"open":1199,"high":593,"low":1417,"close":1425},"2025-05-21",71.46,{"symbol":7,"time":1427,"open":1002,"high":1428,"low":1429,"close":1430},"2025-05-20",71.31,70.68,71.27,{"symbol":7,"time":1432,"open":1001,"high":986,"low":1433,"close":991},"2025-05-19",69.8,{"symbol":7,"time":1435,"open":954,"high":1003,"low":948,"close":652},"2025-05-16",{"symbol":7,"time":1437,"open":933,"high":1107,"low":1025,"close":1352},"2025-05-15",{"symbol":7,"time":1439,"open":1235,"high":947,"low":887,"close":1440},"2025-05-14",68.24,{"symbol":7,"time":1442,"open":1235,"high":870,"low":929,"close":1443},"2025-05-13",68.43,{"symbol":7,"time":1445,"open":1354,"high":1446,"low":1337,"close":1447},"2025-05-12",69.4,69.19,{"symbol":7,"time":1449,"open":1450,"high":1138,"low":1451,"close":1176},"2025-05-09",70.52,70.28,{"symbol":7,"time":1453,"open":1195,"high":1172,"low":1454,"close":1370},"2025-05-08",70.39,{"symbol":7,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-05-07",71.93,72.5,71.69,72.2,{"symbol":7,"time":1462,"open":1463,"high":1463,"low":1464,"close":1465},"2025-05-06",72.31,71.85,71.96,{"symbol":7,"time":1467,"open":1464,"high":1468,"low":1162,"close":554},"2025-05-05",71.9,{"symbol":7,"time":1470,"open":625,"high":632,"low":1374,"close":1165},"2025-05-02",{"symbol":7,"time":1472,"open":1171,"high":1393,"low":1473,"close":1474},"2025-05-01",70.53,70.93,{"symbol":7,"time":1476,"open":1477,"high":1478,"low":553,"close":631},"2025-04-30",71.71,71.94,{"symbol":7,"time":1480,"open":646,"high":1013,"low":1370,"close":1013},"2025-04-29",{"symbol":7,"time":1482,"open":1133,"high":1483,"low":1473,"close":642},"2025-04-28",71.18,{"symbol":7,"time":1485,"open":1429,"high":633,"low":1018,"close":1450},"2025-04-25",{"symbol":7,"time":1487,"open":1457,"high":1152,"low":1204,"close":1488},"2025-04-24",71.72,{"symbol":7,"time":1490,"open":1491,"high":626,"low":1492,"close":587},"2025-04-23",71.86,71.05,{"symbol":7,"time":1494,"open":568,"high":1495,"low":1151,"close":1496},"2025-04-22",73.94,73.68,{"symbol":7,"time":1498,"open":1499,"high":592,"low":615,"close":1500},"2025-04-21",71.84,71.7,{"symbol":7,"time":1502,"open":642,"high":1503,"low":642,"close":1403},"2025-04-17",72.21,{"symbol":7,"time":1505,"open":992,"high":1506,"low":1507,"close":1508},"2025-04-16",70.89,70.12,70.46,{"symbol":7,"time":1510,"open":983,"high":1178,"low":1106,"close":1008},"2025-04-15",{"symbol":7,"time":1512,"open":1513,"high":1514,"low":954,"close":1117},"2025-04-14",69.18,70.1,{"symbol":7,"time":1516,"open":1235,"high":1517,"low":658,"close":1518},"2025-04-11",69.76,69.72,{"symbol":7,"time":1520,"open":1521,"high":883,"low":1522,"close":1523},"2025-04-10",66.86,66.28,67.47,{"symbol":7,"time":1525,"open":827,"high":1526,"low":1527,"close":1528},"2025-04-09",67.17,64.58,66.91,{"symbol":7,"time":1530,"open":1531,"high":675,"low":824,"close":799},"2025-04-08",66.15,{"symbol":7,"time":1533,"open":703,"high":1534,"low":708,"close":799},"2025-04-07",66.34,{"symbol":7,"time":1536,"open":1537,"high":1538,"low":28,"close":1300},"2025-04-04",69.86,70.26,{"symbol":7,"time":1540,"open":1018,"high":1421,"low":981,"close":1541},"2025-04-03",70.44,{"symbol":7,"time":1543,"open":685,"high":679,"low":1526,"close":1270},"2025-04-02",{"symbol":7,"time":1545,"open":1254,"high":1250,"low":1521,"close":1040},"2025-04-01",{"symbol":7,"time":1547,"open":1548,"high":1549,"low":517,"close":849},"2025-03-31",67.11,67.51,{"symbol":7,"time":1551,"open":1079,"high":1552,"low":867,"close":919},"2025-03-28",66.89,{"symbol":7,"time":1554,"open":698,"high":1555,"low":1556,"close":1045},"2025-03-27",66.16,65.52,{"symbol":7,"time":1558,"open":819,"high":1053,"low":824,"close":698},"2025-03-26",{"symbol":7,"time":1560,"open":1561,"high":1562,"low":726,"close":493},"2025-03-25",65.82,65.87,{"symbol":7,"time":1564,"open":1565,"high":1566,"low":21,"close":1567},"2025-03-24",65.95,66.13,65.47,{"symbol":7,"time":1569,"open":788,"high":899,"low":1570,"close":1571},"2025-03-21",65.96,66.05,{"symbol":7,"time":1573,"open":909,"high":517,"low":1574,"close":1575},"2025-03-20",66.09,66.7,{"symbol":7,"time":1577,"open":1078,"high":899,"low":1578,"close":1264},"2025-03-19",65.93,{"symbol":7,"time":1580,"open":1581,"high":1044,"low":1065,"close":1078},"2025-03-18",66.19,{"symbol":7,"time":1583,"open":1584,"high":669,"low":862,"close":1585},"2025-03-17",66.96,67.25,{"symbol":7,"time":1587,"open":691,"high":905,"low":1588,"close":1078},"2025-03-14",65.78,{"symbol":7,"time":1590,"open":1049,"high":1566,"low":524,"close":1591},"2025-03-13",66.02,{"symbol":7,"time":1593,"open":908,"high":668,"low":848,"close":848},"2025-03-12",{"symbol":7,"time":1595,"open":1596,"high":1597,"low":899,"close":1087},"2025-03-11",67.64,67.65,{"symbol":7,"time":1599,"open":1299,"high":948,"low":669,"close":872},"2025-03-10",{"symbol":7,"time":1601,"open":1083,"high":1602,"low":1066,"close":1575},"2025-03-07",67.16,{"symbol":7,"time":1604,"open":812,"high":1049,"low":1556,"close":15},"2025-03-06",{"symbol":7,"time":1606,"open":1607,"high":1065,"low":800,"close":1608},"2025-03-05",65.45,65.71,{"symbol":7,"time":1610,"open":1611,"high":914,"low":18,"close":773},"2025-03-04",66.32,{"symbol":7,"time":1613,"open":1614,"high":17,"low":1615,"close":1616},"2025-03-03",64.5,64.44,64.99,{"symbol":7,"time":1618,"open":714,"high":1619,"low":1620,"close":763},"2025-02-28",64,63.29,{"symbol":7,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-02-27",63.49,63.83,63.32,63.59,{"symbol":7,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-02-26",62.98,63.42,62.88,63.07,{"symbol":7,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-02-25",62.42,63.24,62.22,62.95,{"symbol":7,"time":1640,"open":1641,"high":1642,"low":1643,"close":1630},"2025-02-24",63.2,63.9,63.15,{"symbol":7,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-02-21",62.34,63.31,62.25,63.21,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1652,"close":1654},"2025-02-20",61.73,62.59,62.55,{"symbol":7,"time":1656,"open":1657,"high":77,"low":91,"close":1658},"2025-02-19",61.71,62.66,{"symbol":7,"time":1660,"open":1661,"high":1662,"low":466,"close":1663},"2025-02-18",61.41,61.89,61.85,{"symbol":7,"time":1665,"open":77,"high":1666,"low":1667,"close":1668},"2025-02-14",62.82,61.8,61.81,{"symbol":7,"time":1670,"open":1671,"high":1672,"low":1673,"close":762},"2025-02-13",62.31,63.47,62.08,{"symbol":7,"time":1675,"open":1581,"high":1676,"low":530,"close":672},"2025-02-12",66.78,{"symbol":7,"time":1678,"open":1049,"high":525,"low":783,"close":1264},"2025-02-11",{"symbol":7,"time":1680,"open":1681,"high":1049,"low":777,"close":782},"2025-02-10",65.92,{"symbol":7,"time":1683,"open":1684,"high":772,"low":492,"close":778},"2025-02-07",65.56,{"symbol":7,"time":1686,"open":794,"high":1567,"low":497,"close":1687},"2025-02-06",65.39,{"symbol":7,"time":1689,"open":498,"high":496,"low":768,"close":15},"2025-02-05",{"symbol":7,"time":1691,"open":1692,"high":811,"low":501,"close":1693},"2025-02-04",64.88,64.47,{"symbol":7,"time":1695,"open":1696,"high":1697,"low":1696,"close":811},"2025-02-03",64.11,65.11,{"symbol":7,"time":1699,"open":824,"high":21,"low":1700,"close":719},"2025-01-31",64.61,{"symbol":7,"time":1702,"open":498,"high":1703,"low":1704,"close":1705},"2025-01-30",65.84,65.08,65.65,{"symbol":7,"time":1707,"open":1708,"high":709,"low":1709,"close":1710},"2025-01-29",64.79,64.32,64.49,{"symbol":7,"time":1712,"open":1684,"high":1053,"low":1713,"close":724},"2025-01-28",64.63,{"symbol":7,"time":1715,"open":695,"high":15,"low":724,"close":1716},"2025-01-27",65.46,{"symbol":7,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-01-24",63.81,63.98,63.58,63.63,{"symbol":7,"time":1724,"open":1725,"high":761,"low":11,"close":714},"2025-01-23",63.73,{"symbol":7,"time":1727,"open":1728,"high":1719,"low":68,"close":843},"2025-01-22",63.8,{"symbol":7,"time":1730,"open":503,"high":832,"low":763,"close":1731},"2025-01-21",64.09,{"symbol":7,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-01-17",63.09,63.38,62.61,62.68,{"symbol":7,"time":1739,"open":1652,"high":1740,"low":1741,"close":1742},"2025-01-16",62.58,61.67,62.43,{"symbol":7,"time":1744,"open":51,"high":1745,"low":1746,"close":1747},"2025-01-15",62.09,61.49,61.62,{"symbol":7,"time":1749,"open":1747,"high":747,"low":1750,"close":1751},"2025-01-14",61.5,61.64,{"symbol":7,"time":1753,"open":1667,"high":475,"low":1741,"close":116},"2025-01-13",{"symbol":7,"time":1755,"open":1756,"high":75,"low":1757,"close":1673},"2025-01-10",62.65,62.03,{"symbol":7,"time":1759,"open":1653,"high":1760,"low":1761,"close":1762},"2025-01-08",63.23,62.26,63.22,{"symbol":7,"time":1764,"open":1765,"high":834,"low":1766,"close":1767},"2025-01-07",63.11,62.87,62.89,{"symbol":7,"time":1769,"open":1770,"high":1767,"low":845,"close":1635},"2025-01-06",62.57,{"symbol":7,"time":1772,"open":1773,"high":1774,"low":1721,"close":1775},"2025-01-03",64.22,64.23,63.64,{"symbol":7,"time":1777,"open":1778,"high":1779,"low":1722,"close":1780},"2025-01-02",64.07,64.25,63.65,{"symbol":7,"time":1782,"open":1783,"high":509,"low":1784,"close":1785},"2024-12-31",64.03,63.57,63.85,{"symbol":7,"time":1787,"open":718,"high":1788,"low":1789,"close":1790},"2024-12-30",64.43,63.78,63.92,{"symbol":7,"time":1792,"open":702,"high":811,"low":702,"close":827},"2024-12-27",{"symbol":7,"time":1794,"open":1795,"high":1692,"low":1795,"close":502},"2024-12-26",64.19,{"symbol":7,"time":1797,"open":1798,"high":702,"low":1773,"close":509},"2024-12-24",64.28,{"symbol":7,"time":1800,"open":1710,"high":757,"low":1696,"close":509},"2024-12-23",{"symbol":7,"time":1802,"open":1803,"high":824,"low":706,"close":508},"2024-12-20",64.14,{"symbol":7,"time":1805,"open":1806,"high":497,"low":735,"close":815},"2024-12-19",64.98,{"symbol":7,"time":1808,"open":1809,"high":528,"low":497,"close":497},"2024-12-18",66.1,{"symbol":7,"time":1811,"open":899,"high":854,"low":1066,"close":1676},"2024-12-17",{"symbol":7,"time":1813,"open":850,"high":28,"low":1066,"close":1814},"2024-12-16",66.8,{"symbol":7,"time":1816,"open":899,"high":899,"low":24,"close":674},"2024-12-13",{"symbol":7,"time":1818,"open":1565,"high":915,"low":1819,"close":1078},"2024-12-12",65.91,{"symbol":7,"time":1821,"open":1066,"high":920,"low":1566,"close":1581},"2024-12-11",{"symbol":7,"time":1823,"open":1565,"high":905,"low":796,"close":1078},"2024-12-10",{"symbol":7,"time":1825,"open":522,"high":1826,"low":1561,"close":905},"2024-12-09",66.52,{"symbol":7,"time":1828,"open":1602,"high":1585,"low":528,"close":1829},"2024-12-06",66.49,{"symbol":7,"time":1831,"open":1832,"high":1070,"low":910,"close":849},"2024-12-05",66.99,{"symbol":7,"time":1834,"open":1534,"high":1552,"low":29,"close":1521},"2024-12-04",{"symbol":7,"time":1836,"open":1837,"high":1523,"low":1814,"close":30},"2024-12-03",67.43,{"symbol":7,"time":1839,"open":888,"high":681,"low":854,"close":1523},"2024-12-02",{"symbol":7,"time":1841,"open":536,"high":28,"low":690,"close":537},"2024-11-29",{"symbol":7,"time":1843,"open":866,"high":1290,"low":1070,"close":866},"2024-11-27",{"symbol":7,"time":1845,"open":901,"high":901,"low":29,"close":523},"2024-11-26",{"symbol":7,"time":1847,"open":1848,"high":1271,"low":1065,"close":1581},"2024-11-25",66.39,{"symbol":7,"time":1850,"open":778,"high":674,"low":1053,"close":24},"2024-11-22",{"symbol":7,"time":1852,"open":1615,"high":695,"low":718,"close":709},"2024-11-21",{"symbol":7,"time":1854,"open":1855,"high":697,"low":1856,"close":815},"2024-11-20",64.75,64.17,{"symbol":7,"time":1858,"open":1859,"high":1860,"low":724,"close":1861},"2024-11-19",64.76,65.28,65.16,{"symbol":7,"time":1863,"open":1614,"high":794,"low":1614,"close":799},"2024-11-18",{"symbol":7,"time":1865,"open":1866,"high":703,"low":706,"close":1867},"2024-11-15",64.29,64.64,{"symbol":7,"time":1869,"open":732,"high":811,"low":1700,"close":1867},"2024-11-14",{"symbol":7,"time":1871,"open":833,"high":1872,"low":1873,"close":719},"2024-11-13",64.8,64.16,{"symbol":7,"time":1875,"open":1692,"high":1876,"low":1877,"close":703},"2024-11-12",65.01,64.65,{"symbol":7,"time":1879,"open":689,"high":1880,"low":1261,"close":812},"2024-11-11",66.06,{"symbol":7,"time":1882,"open":1574,"high":1048,"low":1681,"close":1077},"2024-11-08",{"symbol":7,"time":1884,"open":1885,"high":918,"low":1528,"close":1036},"2024-11-07",67.05,{"symbol":7,"time":1887,"open":1888,"high":1597,"low":1059,"close":861},"2024-11-06",67.61,{"symbol":7,"time":1890,"open":1208,"high":1891,"low":928,"close":982},"2024-11-05",69.52,{"symbol":7,"time":1893,"open":1330,"high":1894,"low":1895,"close":1896},"2024-11-04",69.68,69.03,69.04,{"symbol":7,"time":1898,"open":1899,"high":1352,"low":545,"close":1244},"2024-11-01",69.56,{"symbol":7,"time":1901,"open":1305,"high":1032,"low":1902,"close":950},"2024-10-31",68.41,{"symbol":7,"time":1904,"open":546,"high":1220,"low":975,"close":546},"2024-10-30",{"symbol":7,"time":1906,"open":1514,"high":1907,"low":1908,"close":1909},"2024-10-29",70.35,69.83,70.15,{"symbol":7,"time":1911,"open":1912,"high":1007,"low":1117,"close":1913},"2024-10-28",70.14,70.43,{"symbol":7,"time":1915,"open":1433,"high":980,"low":1319,"close":1916},"2024-10-25",69.47,{"symbol":7,"time":1918,"open":1919,"high":1114,"low":1920,"close":1921},"2024-10-24",70.19,69.77,70.16,{"symbol":7,"time":1923,"open":534,"high":1230,"low":1255,"close":658},"2024-10-23",{"symbol":7,"time":1925,"open":1899,"high":1026,"low":1225,"close":1894},"2024-10-22",{"symbol":7,"time":1927,"open":1397,"high":1928,"low":988,"close":1921},"2024-10-21",70.71,{"symbol":7,"time":1930,"open":1134,"high":1409,"low":1451,"close":1506},"2024-10-18",{"symbol":7,"time":1932,"open":642,"high":1417,"low":633,"close":1933},"2024-10-17",70.81,{"symbol":7,"time":1935,"open":1171,"high":1125,"low":1385,"close":642},"2024-10-16",{"symbol":7,"time":1937,"open":1938,"high":628,"low":1162,"close":1428},"2024-10-15",71.54,{"symbol":7,"time":1940,"open":643,"high":1941,"low":1397,"close":1492},"2024-10-14",71.11,{"symbol":7,"time":1943,"open":992,"high":1385,"low":643,"close":1928},"2024-10-11",{"symbol":7,"time":1945,"open":647,"high":1946,"low":1921,"close":1358},"2024-10-10",70.65,{"symbol":7,"time":1948,"open":1397,"high":1203,"low":1134,"close":1377},"2024-10-09",{"symbol":7,"time":1950,"open":1012,"high":1345,"low":1951,"close":1015},"2024-10-08",70.3,{"symbol":7,"time":1953,"open":647,"high":1954,"low":1175,"close":1347},"2024-10-07",70.61,{"symbol":7,"time":1956,"open":1514,"high":1015,"low":1957,"close":1113},"2024-10-04",70.01,{"symbol":7,"time":1959,"open":1960,"high":637,"low":1140,"close":1122},"2024-10-03",71.44,{"symbol":7,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2024-10-02",72.43,72.56,72.14,72.23,{"symbol":7,"time":1968,"open":1969,"high":1970,"low":1458,"close":1150},"2024-10-01",72.85,72.93,{"symbol":7,"time":1972,"open":1973,"high":560,"low":570,"close":1974},"2024-09-30",73.72,73.15,{"symbol":7,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2024-09-27",73.83,74.18,73.63,73.69,{"symbol":7,"time":1982,"open":1983,"high":569,"low":1984,"close":1985},"2024-09-26",72.88,72.67,73.47,{"symbol":7,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2024-09-25",73.64,73.76,73.5,73.54,{"symbol":7,"time":1993,"open":570,"high":1156,"low":1994,"close":1995},"2024-09-24",72.55,72.94,{"symbol":7,"time":1997,"open":1998,"high":620,"low":1999,"close":597},"2024-09-23",72.87,72.75,{"symbol":7,"time":2001,"open":1161,"high":2002,"low":2003,"close":1161},"2024-09-20",72.58,72.26,{"symbol":7,"time":2005,"open":2006,"high":2007,"low":2008,"close":1963},"2024-09-19",72.69,72.76,72.29,{"symbol":7,"time":2010,"open":2011,"high":1974,"low":600,"close":2012},"2024-09-18",73.1,72.49,{"symbol":7,"time":2014,"open":2015,"high":2016,"low":1969,"close":2017},"2024-09-17",73.05,73.37,73,{"symbol":7,"time":2019,"open":2020,"high":2021,"low":2022,"close":1977},"2024-09-16",73.81,73.9,73.59,{"symbol":7,"time":2024,"open":2025,"high":1985,"low":2011,"close":622},"2024-09-13",73.16,{"symbol":7,"time":2027,"open":1969,"high":2028,"low":2029,"close":2030},"2024-09-12",73.12,72.47,73.06,{"symbol":7,"time":2032,"open":2016,"high":2033,"low":2034,"close":2035},"2024-09-11",73.42,72.62,73.07,{"symbol":7,"time":2037,"open":2038,"high":2039,"low":598,"close":2022},"2024-09-10",73.78,73.87,{"symbol":7,"time":2041,"open":1973,"high":2042,"low":2043,"close":2044},"2024-09-09",74.17,73.6,73.86,{"symbol":7,"time":2046,"open":2047,"high":2048,"low":1985,"close":2049},"2024-09-06",73.7,73.93,73.48,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":1990,"close":1973},"2024-09-05",73.56,74.01,{"symbol":7,"time":2055,"open":2035,"high":563,"low":2035,"close":605},"2024-09-04",{"symbol":7,"time":2057,"open":2058,"high":588,"low":1969,"close":564},"2024-09-03",72.97,{"symbol":7,"time":2060,"open":2061,"high":580,"low":2062,"close":2061},"2024-08-30",72.96,72.45,{"symbol":7,"time":2064,"open":2065,"high":2066,"low":2065,"close":622},"2024-08-29",72.39,73.39,{"symbol":7,"time":2068,"open":1152,"high":2069,"low":2070,"close":2069},"2024-08-28",72.51,72.03,{"symbol":7,"time":2072,"open":1147,"high":2073,"low":1468,"close":2074},"2024-08-27",72.35,72.17,{"symbol":7,"time":2076,"open":634,"high":1412,"low":634,"close":2077},"2024-08-26",71.66,{"symbol":7,"time":2079,"open":1377,"high":625,"low":1928,"close":1413},"2024-08-23",{"symbol":7,"time":2081,"open":1377,"high":2082,"low":2083,"close":1183},"2024-08-22",71.16,70.34,{"symbol":7,"time":2085,"open":975,"high":1518,"low":540,"close":1003},"2024-08-21",{"symbol":7,"time":2087,"open":1025,"high":2088,"low":1239,"close":540},"2024-08-20",69.27,{"symbol":7,"time":2090,"open":1240,"high":2091,"low":970,"close":1108},"2024-08-19",69.36,{"symbol":7,"time":2093,"open":1032,"high":1323,"low":1029,"close":930},"2024-08-16",{"symbol":7,"time":2095,"open":1304,"high":1447,"low":1235,"close":954},"2024-08-15",{"symbol":7,"time":2097,"open":1041,"high":930,"low":965,"close":1213},"2024-08-14",{"symbol":7,"time":2099,"open":896,"high":1247,"low":1283,"close":1313},"2024-08-13",{"symbol":7,"time":2101,"open":1301,"high":896,"low":1596,"close":651},"2024-08-12",{"symbol":7,"time":2103,"open":927,"high":2104,"low":872,"close":2105},"2024-08-09",68.38,68.06,{"symbol":7,"time":2107,"open":1229,"high":2108,"low":1337,"close":1212},"2024-08-08",69.38,{"symbol":7,"time":2110,"open":545,"high":1891,"low":1304,"close":2111},"2024-08-07",68.81,{"symbol":7,"time":2113,"open":2114,"high":974,"low":653,"close":1244},"2024-08-06",67.74,{"symbol":7,"time":2116,"open":966,"high":1247,"low":882,"close":2104},"2024-08-05",{"symbol":7,"time":2118,"open":997,"high":1014,"low":1107,"close":1913},"2024-08-02",{"symbol":7,"time":2120,"open":954,"high":1003,"low":950,"close":1446},"2024-08-01",{"symbol":7,"time":2122,"open":2123,"high":1446,"low":1238,"close":1318},"2024-07-31",68.95,{"symbol":7,"time":2125,"open":2126,"high":1353,"low":1258,"close":1240},"2024-07-30",68.37,{"symbol":7,"time":2128,"open":930,"high":659,"low":1299,"close":1305},"2024-07-29",{"symbol":7,"time":2130,"open":1094,"high":2131,"low":2132,"close":877},"2024-07-26",68.57,67.8,{"symbol":7,"time":2134,"open":1597,"high":1301,"low":1059,"close":675},"2024-07-25",{"symbol":7,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2024-07-24",63.54,64.18,63.51,63.67,{"symbol":7,"time":2142,"open":1876,"high":1697,"low":1693,"close":1710},"2024-07-23",{"symbol":7,"time":2144,"open":805,"high":696,"low":2145,"close":1261},"2024-07-22",65.06,{"symbol":7,"time":2147,"open":778,"high":1565,"low":2148,"close":794},"2024-07-19",65.15,{"symbol":7,"time":2150,"open":1578,"high":530,"low":2151,"close":725},"2024-07-18",65.3,{"symbol":7,"time":2153,"open":1806,"high":2154,"low":819,"close":777},"2024-07-17",65.55,{"symbol":7,"time":2156,"open":2157,"high":1700,"low":1856,"close":833},"2024-07-16",64.36,{"symbol":7,"time":2159,"open":2160,"high":2161,"low":2162,"close":1803},"2024-07-15",64.85,64.89,64.08,{"symbol":7,"time":2164,"open":1788,"high":497,"low":718,"close":1692},"2024-07-12",{"symbol":7,"time":2166,"open":1803,"high":1774,"low":2167,"close":111},"2024-07-11",63.7,{"symbol":7,"time":2169,"open":1647,"high":2170,"low":1620,"close":2140},"2024-07-10",63.76,{"symbol":7,"time":2172,"open":2173,"high":1632,"low":2174,"close":121},"2024-07-09",63.06,62.53,{"symbol":7,"time":2176,"open":1767,"high":2177,"low":77,"close":1766},"2024-07-08",63.03,{"symbol":7,"time":2179,"open":2180,"high":1740,"low":70,"close":2181},"2024-07-05",62.41,62.49,{"symbol":7,"time":2183,"open":1668,"high":65,"low":2184,"close":2185},"2024-07-03",61.77,61.93,{"symbol":7,"time":2187,"open":36,"high":2184,"low":2188,"close":1652},"2024-07-02",61.27,{"symbol":7,"time":2190,"open":1671,"high":2191,"low":2192,"close":2193},"2024-07-01",62.73,61.59,61.6,{"symbol":7,"time":2195,"open":108,"high":1757,"low":2192,"close":2185},"2024-06-28",{"symbol":7,"time":2197,"open":2191,"high":2198,"low":2199,"close":2200},"2024-06-27",62.83,62.23,62.33,{"symbol":7,"time":2202,"open":753,"high":842,"low":2181,"close":2203},"2024-06-26",62.7,{"symbol":7,"time":2205,"open":12,"high":2206,"low":762,"close":1649},"2024-06-25",63.48,{"symbol":7,"time":2208,"open":2209,"high":1672,"low":2209,"close":2210},"2024-06-24",63.19,63.4,{"symbol":7,"time":2212,"open":2213,"high":2214,"low":2215,"close":2209},"2024-06-21",63.14,63.33,62.85,{"symbol":7,"time":2217,"open":751,"high":748,"low":1629,"close":1760},"2024-06-20",{"symbol":7,"time":2219,"open":2220,"high":834,"low":1641,"close":2221},"2024-06-18",63.36,63.25,{"symbol":7,"time":2223,"open":751,"high":1626,"low":1629,"close":1623},"2024-06-17",{"symbol":7,"time":2225,"open":1636,"high":1623,"low":1734,"close":1647},"2024-06-14",{"symbol":7,"time":2227,"open":1641,"high":2228,"low":1632,"close":11},"2024-06-13",63.43,{"symbol":7,"time":2230,"open":2231,"high":1721,"low":751,"close":2232},"2024-06-12",63.5,63.13,{"symbol":7,"time":2234,"open":2235,"high":1736,"low":65,"close":2236},"2024-06-11",62.17,62.6,{"symbol":7,"time":2238,"open":1737,"high":77,"low":486,"close":2236},"2024-06-10",{"symbol":7,"time":2240,"open":1734,"high":2213,"low":1653,"close":753},"2024-06-07",{"symbol":7,"time":2242,"open":1767,"high":2243,"low":1631,"close":1765},"2024-06-06",63.28,{"symbol":7,"time":2245,"open":2246,"high":2209,"low":2247,"close":752},"2024-06-05",63.18,62.84,{"symbol":7,"time":2249,"open":1638,"high":2250,"low":1740,"close":1666},"2024-06-04",62.97,{"symbol":7,"time":2252,"open":747,"high":2199,"low":1657,"close":2199},"2024-06-03",{"symbol":7,"time":2254,"open":2255,"high":81,"low":462,"close":2256},"2024-05-31",61.05,61.66,{"symbol":7,"time":2258,"open":2259,"high":2260,"low":87,"close":2261},"2024-05-30",60.9,61.13,60.87,{"symbol":7,"time":2263,"open":2264,"high":39,"low":45,"close":2265},"2024-05-29",60.61,60.28,{"symbol":7,"time":2267,"open":57,"high":57,"low":88,"close":2268},"2024-05-28",60.96,{"symbol":7,"time":2270,"open":83,"high":1663,"low":2271,"close":2272},"2024-05-24",61.36,61.44,{"symbol":7,"time":2274,"open":96,"high":96,"low":2275,"close":2276},"2024-05-23",61.15,61.23,{"symbol":7,"time":2278,"open":35,"high":2188,"low":2279,"close":2255},"2024-05-22",60.91,{"symbol":7,"time":2281,"open":466,"high":2271,"low":2255,"close":2260},"2024-05-21",{"symbol":7,"time":2283,"open":74,"high":36,"low":2268,"close":2268},"2024-05-20",{"symbol":7,"time":2285,"open":53,"high":747,"low":2271,"close":2256},"2024-05-17",{"symbol":7,"time":2287,"open":463,"high":2288,"low":2289,"close":101},"2024-05-16",61.04,60.65,{"symbol":7,"time":2291,"open":2292,"high":2293,"low":2294,"close":477},"2024-05-15",61.01,61.42,60.95,{"symbol":7,"time":2296,"open":2297,"high":2294,"low":2298,"close":2299},"2024-05-14",60.77,60.6,60.86,{"symbol":7,"time":2301,"open":102,"high":2260,"low":2289,"close":2302},"2024-05-13",60.73,{"symbol":7,"time":2304,"open":2305,"high":41,"low":134,"close":2306},"2024-05-10",60.24,60.26,{"symbol":7,"time":2308,"open":446,"high":128,"low":2309,"close":2310},"2024-05-09",59.73,60.16,{"symbol":7,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-05-08",59.5,59.62,59.19,59.34,{"symbol":7,"time":2318,"open":2319,"high":2320,"low":203,"close":2321},"2024-05-07",59.31,59.58,59.3,{"symbol":7,"time":2323,"open":442,"high":2324,"low":2325,"close":325},"2024-05-06",58.86,58.45,{"symbol":7,"time":2327,"open":2328,"high":2329,"low":205,"close":324},"2024-05-03",59.21,59.28,{"symbol":7,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-05-02",58.59,58.8,58.47,58.58,{"symbol":7,"time":2337,"open":2338,"high":177,"low":2339,"close":196},"2024-05-01",58.12,57.94,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":2338,"close":2344},"2024-04-30",58.27,58.51,58.39,{"symbol":7,"time":2346,"open":398,"high":2338,"low":2347,"close":259},"2024-04-29",57.82,{"symbol":7,"time":2349,"open":269,"high":2350,"low":393,"close":168},"2024-04-26",58.03,{"symbol":7,"time":2352,"open":381,"high":2353,"low":208,"close":299},"2024-04-25",57.57,{"symbol":7,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2024-04-24",54.27,54.3,53.91,54.13,{"symbol":7,"time":2361,"open":2362,"high":2356,"low":2363,"close":2364},"2024-04-23",53.84,53.83,54.03,{"symbol":7,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-04-22",53.64,54.14,53.55,54.12,{"symbol":7,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-04-19",53.19,53.37,52.95,53.28,{"symbol":7,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-04-18",52.91,53.09,52.49,52.76,{"symbol":7,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-04-17",52.85,52.98,52.32,52.58,{"symbol":7,"time":2390,"open":2391,"high":2392,"low":2393,"close":2393},"2024-04-16",52.52,52.6,52.33,{"symbol":7,"time":2395,"open":2396,"high":2397,"low":2391,"close":2392},"2024-04-15",52.96,53.07,{"symbol":7,"time":2399,"open":2374,"high":2400,"low":2401,"close":2402},"2024-04-12",53.43,52.65,52.66,{"symbol":7,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-04-11",54.1,54.16,53.58,53.66,{"symbol":7,"time":2410,"open":2411,"high":2356,"low":2412,"close":2413},"2024-04-10",54.2,53.67,53.76,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-04-09",54.59,54.7,54.31,54.5,{"symbol":7,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-04-08",54.34,54.49,54.23,54.26,{"symbol":7,"time":2427,"open":2416,"high":2428,"low":2422,"close":2429},"2024-04-05",54.62,54.55,{"symbol":7,"time":2431,"open":239,"high":2432,"low":2433,"close":2434},"2024-04-04",55.42,54.79,54.86,{"symbol":7,"time":2436,"open":2437,"high":225,"low":2438,"close":2439},"2024-04-03",55.54,55.03,55.07,{"symbol":7,"time":2441,"open":2442,"high":232,"low":2443,"close":2444},"2024-04-02",55.71,55.52,55.57,{"symbol":7,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-04-01",56.28,56.44,55.84,56.14,{"symbol":7,"time":2452,"open":214,"high":2453,"low":436,"close":2454},"2024-03-28",56.58,56.52,{"symbol":7,"time":2456,"open":2457,"high":2458,"low":246,"close":2458},"2024-03-27",55.8,56.46,{"symbol":7,"time":2460,"open":2461,"high":2462,"low":243,"close":243},"2024-03-26",56.43,56.53,{"symbol":7,"time":2464,"open":2465,"high":2466,"low":2449,"close":2467},"2024-03-25",56.42,56.54,55.9,{"symbol":7,"time":2469,"open":2470,"high":208,"low":2471,"close":214},"2024-03-22",56.26,56.22,{"symbol":7,"time":2473,"open":2474,"high":2449,"low":2444,"close":423},"2024-03-21",55.68,{"symbol":7,"time":2476,"open":2477,"high":2478,"low":2479,"close":2474},"2024-03-20",55.69,55.73,55.3,{"symbol":7,"time":2481,"open":2471,"high":2482,"low":2483,"close":2484},"2024-03-19",56.35,55.99,56.15,{"symbol":7,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-03-18",54.76,54.9,54.53,54.64,{"symbol":7,"time":2492,"open":2493,"high":2494,"low":228,"close":2495},"2024-03-15",55.37,55.46,55.11,{"symbol":7,"time":2497,"open":2498,"high":426,"low":2499,"close":2500},"2024-03-14",56.07,55.38,55.5,{"symbol":7,"time":2502,"open":438,"high":436,"low":2503,"close":219},"2024-03-13",55.96,{"symbol":7,"time":2505,"open":2478,"high":2506,"low":2507,"close":2508},"2024-03-12",56.02,55.64,55.91,{"symbol":7,"time":2510,"open":2443,"high":226,"low":2511,"close":2512},"2024-03-11",55.32,55.59,{"symbol":7,"time":2514,"open":2493,"high":2437,"low":2515,"close":2499},"2024-03-08",55.25,{"symbol":7,"time":2517,"open":2518,"high":2515,"low":2438,"close":2519},"2024-03-07",55.15,55.16,{"symbol":7,"time":2521,"open":2522,"high":2494,"low":427,"close":2523},"2024-03-06",55.33,55.2,{"symbol":7,"time":2525,"open":2526,"high":2443,"low":2527,"close":2528},"2024-03-05",55.35,55.18,55.23,{"symbol":7,"time":2530,"open":2527,"high":2493,"low":427,"close":239},"2024-03-04",{"symbol":7,"time":2532,"open":435,"high":2499,"low":2533,"close":2526},"2024-03-01",54.8,{"symbol":7,"time":2535,"open":239,"high":2536,"low":2537,"close":2518},"2024-02-29",55.36,55.01,{"symbol":7,"time":2539,"open":2518,"high":432,"low":435,"close":2540},"2024-02-28",55.26,{"symbol":7,"time":2542,"open":2543,"high":219,"low":225,"close":2544},"2024-02-27",55.81,55.87,{"symbol":7,"time":2546,"open":2547,"high":2548,"low":354,"close":2549},"2024-02-26",57.14,57.15,56.84,{"symbol":7,"time":2551,"open":376,"high":314,"low":2552,"close":268},"2024-02-23",56.98,{"symbol":7,"time":2554,"open":2555,"high":2556,"low":2466,"close":376},"2024-02-22",56.77,57.16,{"symbol":7,"time":2558,"open":373,"high":168,"low":2559,"close":269},"2024-02-21",57.47,{"symbol":7,"time":2561,"open":304,"high":310,"low":2562,"close":2563},"2024-02-20",57.42,57.48,{"symbol":7,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-02-16",56.93,57.26,56.73,57.09,{"symbol":7,"time":2571,"open":2572,"high":2573,"low":214,"close":2574},"2024-02-15",56.4,56.67,56.41,{"symbol":7,"time":2576,"open":2577,"high":2577,"low":2498,"close":2482},"2024-02-14",56.63,{"symbol":7,"time":2579,"open":264,"high":381,"low":2447,"close":2465},"2024-02-13",{"symbol":7,"time":2581,"open":2582,"high":220,"low":2462,"close":293},"2024-02-12",56.64,{"symbol":7,"time":2584,"open":381,"high":2569,"low":2585,"close":220},"2024-02-09",56.68,{"symbol":7,"time":2587,"open":254,"high":2588,"low":2549,"close":265},"2024-02-08",57.71,{"symbol":7,"time":2590,"open":2591,"high":2478,"low":2537,"close":2439},"2024-02-07",55.63,{"symbol":7,"time":2593,"open":246,"high":2594,"low":2595,"close":2596},"2024-02-06",56.23,55.72,56.16,{"symbol":7,"time":2598,"open":2599,"high":2437,"low":2439,"close":2494},"2024-02-05",55.29,{"symbol":7,"time":2601,"open":2511,"high":2602,"low":2603,"close":2604},"2024-02-02",55.47,54.93,55.28,{"symbol":7,"time":2606,"open":2607,"high":215,"low":2608,"close":215},"2024-02-01",54.82,54.66,{"symbol":7,"time":2610,"open":2443,"high":2611,"low":2612,"close":2613},"2024-01-31",55.6,54.68,54.83,{"symbol":7,"time":2615,"open":233,"high":2511,"low":2616,"close":2528},"2024-01-30",54.97,{"symbol":7,"time":2618,"open":2419,"high":2603,"low":2619,"close":2620},"2024-01-29",54.43,54.91,{"symbol":7,"time":2622,"open":2623,"high":2487,"low":2624,"close":2625},"2024-01-26",54.61,54.41,54.47,{"symbol":7,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-01-25",53.2,53.65,53.02,53.63,{"symbol":7,"time":2633,"open":2634,"high":2367,"low":2635,"close":2635},"2024-01-24",53.6,53.05,{"symbol":7,"time":2637,"open":2638,"high":2407,"low":2628,"close":2639},"2024-01-23",53.25,53.46,{"symbol":7,"time":2641,"open":2630,"high":2642,"low":2643,"close":2644},"2024-01-22",53.14,52.84,52.92,{"symbol":7,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-01-19",53.01,53.23,52.68,53.12,{"symbol":7,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-01-18",53.21,53.29,52.94,53.13,{"symbol":7,"time":2658,"open":2412,"high":2363,"low":2659,"close":2660},"2024-01-17",53.5,53.74,{"symbol":7,"time":2662,"open":2428,"high":2663,"low":2370,"close":2356},"2024-01-16",54.65,{"symbol":7,"time":2665,"open":2611,"high":226,"low":2515,"close":239},"2024-01-12",{"symbol":7,"time":2667,"open":2616,"high":228,"low":2668,"close":2669},"2024-01-11",54.48,54.94,{"symbol":7,"time":2671,"open":2527,"high":2526,"low":2672,"close":228},"2024-01-10",55,{"symbol":7,"time":2674,"open":2599,"high":2675,"low":427,"close":2676},"2024-01-09",55.44,55.41,{"symbol":7,"time":2678,"open":2607,"high":432,"low":2607,"close":432},"2024-01-08",{"symbol":7,"time":2680,"open":2681,"high":2518,"low":2682,"close":2620},"2024-01-05",54.73,54.63,{"symbol":7,"time":2684,"open":2685,"high":435,"low":2612,"close":2686},"2024-01-04",54.71,55.02,{"symbol":7,"time":2688,"open":2537,"high":2495,"low":2681,"close":2689},"2024-01-03",54.77,{"symbol":7,"time":2691,"open":2405,"high":2490,"low":2692,"close":2623},"2024-01-02",54.04,{"symbol":7,"time":2694,"open":2668,"high":2608,"low":2695,"close":2416},"2023-12-29",54.44,{"symbol":7,"time":2697,"open":2608,"high":2607,"low":2698,"close":2416},"2023-12-28",54.57,{"symbol":7,"time":2700,"open":2701,"high":2623,"low":2411,"close":2423},"2023-12-27",54.25,{"symbol":7,"time":2703,"open":2704,"high":2424,"low":2704,"close":2411},"2023-12-26",53.95,{"symbol":7,"time":2706,"open":2707,"high":2695,"low":2708,"close":2709},"2023-12-22",54.32,54.01,54.17,{"symbol":7,"time":2711,"open":2712,"high":2692,"low":2713,"close":2714},"2023-12-21",53.98,53.59,53.87,{"symbol":7,"time":2716,"open":2717,"high":2709,"low":2407,"close":2713},"2023-12-20",54.02,{"symbol":7,"time":2719,"open":2720,"high":2721,"low":2722,"close":2712},"2023-12-19",53.89,54.11,53.73,{"symbol":7,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2023-12-18",53.51,53.75,53.32,53.68,{"symbol":7,"time":2730,"open":2731,"high":2714,"low":2727,"close":2732},"2023-12-15",53.69,53.34,{"symbol":7,"time":2734,"open":2735,"high":2701,"low":2736,"close":2363},"2023-12-14",53.99,53.7,{"symbol":7,"time":2738,"open":2726,"high":2739,"low":2740,"close":2739},"2023-12-13",54.18,53.41,{"symbol":7,"time":2742,"open":2743,"high":2369,"low":2744,"close":2745},"2023-12-12",53.47,53.33,53.54,{"symbol":7,"time":2747,"open":2748,"high":2740,"low":2748,"close":2744},"2023-12-11",53.15,{"symbol":7,"time":2750,"open":2728,"high":2751,"low":2376,"close":2400},"2023-12-08",53.8,{"symbol":7,"time":2753,"open":2754,"high":2721,"low":2634,"close":2735},"2023-12-07",53.82,{"symbol":7,"time":2756,"open":2757,"high":2359,"low":2660,"close":2751},"2023-12-06",54.08,{"symbol":7,"time":2759,"open":2757,"high":2405,"low":2736,"close":2413},"2023-12-05",{"symbol":7,"time":2761,"open":2717,"high":2762,"low":2708,"close":2709},"2023-12-04",54.37,{"symbol":7,"time":2764,"open":2731,"high":2757,"low":2412,"close":2704},"2023-12-01",{"symbol":7,"time":2766,"open":2659,"high":2660,"low":2767,"close":2768},"2023-11-30",53.3,53.72,{"symbol":7,"time":2770,"open":2726,"high":2771,"low":2772,"close":2773},"2023-11-29",53.85,53.49,53.52,{"symbol":7,"time":2775,"open":2362,"high":2776,"low":2362,"close":2777},"2023-11-28",54.19,53.94,{"symbol":7,"time":2779,"open":2777,"high":2780,"low":2771,"close":2781},"2023-11-27",54.05,53.86,{"symbol":7,"time":2783,"open":2745,"high":2784,"low":2772,"close":2712},"2023-11-24",54.07,{"symbol":7,"time":2786,"open":2736,"high":2787,"low":2788,"close":2789},"2023-11-22",53.9,53.57,53.81,{"symbol":7,"time":2791,"open":2792,"high":2726,"low":2767,"close":2412},"2023-11-21",53.31,{"symbol":7,"time":2794,"open":2744,"high":2400,"low":2643,"close":2379},"2023-11-20",{"symbol":7,"time":2796,"open":2797,"high":2725,"low":2373,"close":2792},"2023-11-17",53.36,{"symbol":7,"time":2799,"open":2412,"high":2704,"low":2800,"close":2722},"2023-11-16",53.61,{"symbol":7,"time":2802,"open":2489,"high":2682,"low":2803,"close":2804},"2023-11-15",54.36,54.45,{"symbol":7,"time":2806,"open":2807,"high":2439,"low":2428,"close":437},"2023-11-14",54.67,{"symbol":7,"time":2809,"open":2707,"high":2490,"low":2357,"close":2810},"2023-11-13",54.39,{"symbol":7,"time":2812,"open":2695,"high":2623,"low":2720,"close":2429},"2023-11-10",{"symbol":7,"time":2814,"open":2672,"high":435,"low":2489,"close":2608},"2023-11-09",{"symbol":7,"time":2816,"open":2781,"high":2780,"low":2751,"close":2362},"2023-11-08",{"symbol":7,"time":2818,"open":2362,"high":2819,"low":2728,"close":2363},"2023-11-07",53.96,{"symbol":7,"time":2821,"open":2822,"high":2720,"low":2408,"close":2726},"2023-11-06",53.78,{"symbol":7,"time":2824,"open":2722,"high":2362,"low":2788,"close":2629},"2023-11-03",{"symbol":7,"time":2826,"open":2744,"high":2736,"low":2827,"close":2728},"2023-11-02",53.22,{"symbol":7,"time":2829,"open":2743,"high":2659,"low":2375,"close":2830},"2023-11-01",53.16,{"symbol":7,"time":2832,"open":2376,"high":2797,"low":2833,"close":2727},"2023-10-31",53.04,{"symbol":7,"time":2835,"open":2836,"high":2635,"low":2382,"close":2837},"2023-10-30",52.82,52.88,{"symbol":7,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2023-10-27",52.7,52.77,51.98,52.09,{"symbol":7,"time":2845,"open":2408,"high":2784,"low":2833,"close":2827},"2023-10-26",{"symbol":7,"time":2847,"open":2423,"high":2848,"low":2803,"close":2663},"2023-10-25",54.99,{"symbol":7,"time":2850,"open":2851,"high":2681,"low":2707,"close":2608},"2023-10-24",54.4,{"symbol":7,"time":2853,"open":2423,"high":2488,"low":2810,"close":2612},"2023-10-23",{"symbol":7,"time":2855,"open":2856,"high":2681,"low":2356,"close":2857},"2023-10-20",54.56,54.28,{"symbol":7,"time":2859,"open":2417,"high":2434,"low":2803,"close":2423},"2023-10-19",{"symbol":7,"time":2861,"open":2663,"high":2862,"low":2803,"close":2863},"2023-10-18",54.85,54.46,{"symbol":7,"time":2865,"open":2810,"high":2417,"low":2709,"close":2668},"2023-10-17",{"symbol":7,"time":2867,"open":2868,"high":2869,"low":2870,"close":2784},"2023-10-16",53.56,54.21,53.4,{"symbol":7,"time":2872,"open":2781,"high":2411,"low":2745,"close":2363},"2023-10-13",{"symbol":7,"time":2874,"open":2695,"high":2875,"low":2407,"close":2751},"2023-10-12",54.52,{"symbol":7,"time":2877,"open":2685,"high":2878,"low":2411,"close":2695},"2023-10-11",54.81,{"symbol":7,"time":2880,"open":2804,"high":2613,"low":2810,"close":2428},"2023-10-10",{"symbol":7,"time":2882,"open":2780,"high":2883,"low":2408,"close":2757},"2023-10-09",54.22,{"symbol":7,"time":2885,"open":2368,"high":2804,"low":2653,"close":2357},"2023-10-06",{"symbol":7,"time":2887,"open":2522,"high":240,"low":2669,"close":2495},"2023-10-05",{"symbol":7,"time":2889,"open":2890,"high":2540,"low":2698,"close":435},"2023-10-04",55.12,{"symbol":7,"time":2892,"open":2522,"high":2494,"low":2893,"close":2669},"2023-10-03",54.84,{"symbol":7,"time":2895,"open":2896,"high":2523,"low":2897,"close":2898},"2023-10-02",55.14,54.74,54.89,{"symbol":7,"time":2900,"open":2450,"high":2484,"low":2901,"close":2591},"2023-09-29",55.48,{"symbol":7,"time":2903,"open":2904,"high":2443,"low":2896,"close":2676},"2023-09-28",55.19,{"symbol":7,"time":2906,"open":2507,"high":226,"low":2533,"close":437},"2023-09-27",{"symbol":7,"time":2908,"open":2909,"high":2508,"low":240,"close":240},"2023-09-26",55.82,{"symbol":7,"time":2911,"open":216,"high":2912,"low":2467,"close":2506},"2023-09-25",56.18,{"symbol":7,"time":2914,"open":2915,"high":220,"low":2916,"close":2917},"2023-09-22",56.87,56.71,56.75,{"symbol":7,"time":2919,"open":289,"high":270,"low":293,"close":293},"2023-09-21",{"symbol":7,"time":2921,"open":353,"high":2342,"low":268,"close":352},"2023-09-20",{"symbol":7,"time":2923,"open":292,"high":268,"low":2582,"close":2924},"2023-09-19",56.86,{"symbol":7,"time":2926,"open":2927,"high":414,"low":382,"close":2928},"2023-09-18",57.23,57.2,{"symbol":7,"time":2930,"open":2563,"high":2931,"low":2932,"close":2547},"2023-09-15",57.51,57.11,{"symbol":7,"time":2934,"open":2466,"high":265,"low":2462,"close":268},"2023-09-14",{"symbol":7,"time":2936,"open":2937,"high":287,"low":2453,"close":2938},"2023-09-13",56.6,56.81,{"symbol":7,"time":2940,"open":265,"high":2548,"low":2577,"close":2941},"2023-09-12",56.7,{"symbol":7,"time":2943,"open":2944,"high":2927,"low":2945,"close":376},"2023-09-11",56.91,56.82,{"symbol":7,"time":2947,"open":2916,"high":2948,"low":2949,"close":2938},"2023-09-08",56.85,56.59,{"symbol":7,"time":2951,"open":2952,"high":2953,"low":2470,"close":2954},"2023-09-07",56.37,56.55,56.5,{"symbol":7,"time":2956,"open":2957,"high":2484,"low":243,"close":2958},"2023-09-06",56.13,56.05,{"symbol":7,"time":2960,"open":2555,"high":2938,"low":2961,"close":2961},"2023-09-05",56.31,{"symbol":7,"time":2963,"open":167,"high":372,"low":2964,"close":2569},"2023-09-01",57.04,{"symbol":7,"time":2966,"open":389,"high":2967,"low":2968,"close":2968},"2023-08-31",58.15,57.45,{"symbol":7,"time":2970,"open":198,"high":2971,"low":259,"close":2350},"2023-08-30",58.31,{"symbol":7,"time":2973,"open":210,"high":2974,"low":2975,"close":397},"2023-08-29",57.85,57.38,{"symbol":7,"time":2977,"open":359,"high":393,"low":289,"close":179},"2023-08-28",{"symbol":7,"time":2979,"open":299,"high":2968,"low":355,"close":353},"2023-08-25",{"symbol":7,"time":2981,"open":2982,"high":2931,"low":2566,"close":292},"2023-08-24",57.13,{"symbol":7,"time":2984,"open":2932,"high":2567,"low":2552,"close":2985},"2023-08-23",57.25,{"symbol":7,"time":2987,"open":2988,"high":293,"low":2989,"close":293},"2023-08-22",56.8,56.66,{"symbol":7,"time":2991,"open":293,"high":2932,"low":222,"close":355},"2023-08-21",{"symbol":7,"time":2993,"open":2566,"high":2556,"low":2994,"close":2995},"2023-08-18",56.78,57,{"symbol":7,"time":2997,"open":263,"high":263,"low":289,"close":2975},"2023-08-17",{"symbol":7,"time":2999,"open":262,"high":3000,"low":2353,"close":3001},"2023-08-16",57.97,57.61,{"symbol":7,"time":3003,"open":3004,"high":2338,"low":3005,"close":2347},"2023-08-15",58.1,57.75,{"symbol":7,"time":3007,"open":302,"high":2334,"low":406,"close":3008},"2023-08-14",58.37,{"symbol":7,"time":3010,"open":3011,"high":3012,"low":411,"close":3013},"2023-08-11",58.3,58.63,58.48,{"symbol":7,"time":3015,"open":193,"high":3016,"low":410,"close":178},"2023-08-10",59.46,{"symbol":7,"time":3018,"open":3019,"high":3020,"low":177,"close":177},"2023-08-09",58.75,59,{"symbol":7,"time":3022,"open":3013,"high":3023,"low":334,"close":183},"2023-08-08",58.68,{"symbol":7,"time":3025,"open":2335,"high":178,"low":3026,"close":2333},"2023-08-07",58.5,[3028,3034,3039,3044,3049,3054,3059,3064,3069,3074,3079,3084,3089,3094,3099,3104,3109,3114,3119,3124,3128,3133,3138,3143,3148,3152,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3215,3220,3225,3229,3234,3239,3243,3248,3253,3258,3263,3268,3273,3278,3282,3287,3292,3297,3301,3305,3310,3315,3319,3324,3329,3334,3339,3344,3349,3354,3359,3364,3369,3374,3379,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3602,3607,3612,3617,3622,3627,3632,3637,3641,3646,3650,3655,3660,3665,3670,3675,3680,3684,3687,3692,3697,3701,3705,3708,3712,3716,3721,3724,3729,3734,3739,3744,3748,3753,3758,3762,3766,3770,3775,3780,3785,3789,3794,3798,3803,3808,3813,3818,3823,3827,3832,3837,3842,3847,3852,3857,3862,3867,3871,3875,3880,3883,3888,3893,3898,3903,3907,3909,3913,3918,3923,3927,3932,3936,3941,3946,3951,3954,3959,3964,3969,3974,3977,3982,3987,3992,3996,4001,4005,4010,4014,4019,4024,4029,4034,4039,4044,4049,4053,4057,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4110,4115,4120,4125,4130,4134,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4237,4242,4247,4252,4257,4261,4265,4268,4273,4278,4283,4288,4293],{"symbol":3029,"time":8,"open":3030,"high":3031,"low":3032,"close":3033},"SPY",744.68,748.9,737.68,747.03,{"symbol":3029,"time":14,"open":3035,"high":3036,"low":3037,"close":3038},736.05,742.45,734.59,741.69,{"symbol":3029,"time":20,"open":3040,"high":3041,"low":3042,"close":3043},739.97,742.68,729.1,729.46,{"symbol":3029,"time":26,"open":3045,"high":3046,"low":3047,"close":3048},739.19,742.79,735.98,740.86,{"symbol":3029,"time":32,"open":3050,"high":3051,"low":3052,"close":3053},744.91,745.53,735.87,739.09,{"symbol":3029,"time":38,"open":3055,"high":3056,"low":3057,"close":3058},738.51,743.72,737.29,738.93,{"symbol":3029,"time":44,"open":3060,"high":3061,"low":3062,"close":3063},739.37,742.56,735.21,738.18,{"symbol":3029,"time":50,"open":3065,"high":3066,"low":3067,"close":3068},746.62,750.02,746.37,747.41,{"symbol":3029,"time":56,"open":3070,"high":3071,"low":3072,"close":3073},746.29,749.04,744.18,748.28,{"symbol":3029,"time":61,"open":3075,"high":3076,"low":3077,"close":3078},747.06,748.73,741.51,742.09,{"symbol":3029,"time":67,"open":3080,"high":3081,"low":3082,"close":3083},742.08,747.29,740.8,743.29,{"symbol":3029,"time":73,"open":3085,"high":3086,"low":3087,"close":3088},752.76,754.57,747.88,750.72,{"symbol":3029,"time":79,"open":3090,"high":3091,"low":3092,"close":3093},754.24,755.58,750.2,754.81,{"symbol":3029,"time":85,"open":3095,"high":3096,"low":3097,"close":3098},750.91,753.34,748.66,751.83,{"symbol":3029,"time":90,"open":3100,"high":3101,"low":3102,"close":3103},752.47,753.91,748,749.17,{"symbol":3029,"time":95,"open":3105,"high":3106,"low":3107,"close":3108},752.05,755.42,748.1,754.95,{"symbol":3029,"time":99,"open":3110,"high":3111,"low":3112,"close":3113},747.35,751.97,745.59,751.71,{"symbol":3029,"time":104,"open":3115,"high":3116,"low":3117,"close":3118},743.16,746.15,739.51,745.4,{"symbol":3029,"time":110,"open":3120,"high":3121,"low":3122,"close":3123},750.22,750.96,745.21,747.71,{"symbol":3029,"time":115,"open":3125,"high":3126,"low":3068,"close":3127},748.74,752.41,751.28,{"symbol":3029,"time":119,"open":3129,"high":3130,"low":3131,"close":3132},747.4,751.31,740.03,744.78,{"symbol":3029,"time":125,"open":3134,"high":3135,"low":3136,"close":3137},745,749.44,742.38,745.76,{"symbol":3029,"time":130,"open":3139,"high":3140,"low":3141,"close":3142},741.29,748.02,740.89,746.77,{"symbol":3029,"time":136,"open":3144,"high":3145,"low":3146,"close":3147},736.53,741.56,732.09,741,{"symbol":3029,"time":142,"open":3149,"high":3144,"low":3150,"close":3151},728.95,716.58,728.99,{"symbol":3029,"time":146,"open":3153,"high":3060,"low":3154,"close":3155},738.91,729.6,734.3,{"symbol":3029,"time":152,"open":3157,"high":3158,"low":3159,"close":3160},735.17,739.95,730.84,733.24,{"symbol":3029,"time":158,"open":3162,"high":3163,"low":3164,"close":3165},733.81,739.63,732.3,733.58,{"symbol":3029,"time":164,"open":3167,"high":3168,"low":3169,"close":3170},747.7,750.18,743.13,744.39,{"symbol":3029,"time":170,"open":3172,"high":3173,"low":3174,"close":3175},747.76,748.23,743.86,746.74,{"symbol":3029,"time":176,"open":3177,"high":3178,"low":3179,"close":3180},751.29,752.15,739.22,740.96,{"symbol":3029,"time":181,"open":3182,"high":3183,"low":3184,"close":3185},754.55,755.44,749.88,750.33,{"symbol":3029,"time":186,"open":3187,"high":3188,"low":3189,"close":3190},751.85,756.68,751.76,754.83,{"symbol":3029,"time":191,"open":3192,"high":3193,"low":3194,"close":3195},740.71,744.44,735.03,741.75,{"symbol":3029,"time":195,"open":3197,"high":3198,"low":3199,"close":3200},728.76,740,724.41,737.76,{"symbol":3029,"time":201,"open":3202,"high":3203,"low":3204,"close":3205},733.39,738.38,725.33,725.43,{"symbol":3029,"time":207,"open":3207,"high":3208,"low":3209,"close":3210},743.63,746.9,722.59,737.05,{"symbol":3029,"time":212,"open":3212,"high":3213,"low":3214,"close":3179},743.36,745.34,738.19,{"symbol":3029,"time":218,"open":3216,"high":3217,"low":3218,"close":3219},752.31,752.82,735.53,737.55,{"symbol":3029,"time":224,"open":3221,"high":3222,"low":3223,"close":3224},752.1,758.31,751.47,757.09,{"symbol":3029,"time":230,"open":3226,"high":3227,"low":3228,"close":3090},758.15,758.8,753.57,{"symbol":3029,"time":236,"open":3230,"high":3231,"low":3232,"close":3233},757.03,760.4,756.75,759.57,{"symbol":3029,"time":242,"open":3235,"high":3236,"low":3237,"close":3238},755.36,760.28,754.69,758.54,{"symbol":3029,"time":248,"open":3240,"high":3241,"low":3237,"close":3242},755.9,758.08,756.48,{"symbol":3029,"time":253,"open":3244,"high":3245,"low":3246,"close":3247},750.25,755.15,749.23,754.6,{"symbol":3029,"time":258,"open":3249,"high":3250,"low":3251,"close":3252},750.88,751.38,748.22,750.46,{"symbol":3029,"time":261,"open":3254,"high":3255,"low":3256,"close":3257},750.01,752.13,748.37,750.59,{"symbol":3029,"time":267,"open":3259,"high":3260,"low":3261,"close":3262},746.24,748.94,744.48,745.64,{"symbol":3029,"time":272,"open":3264,"high":3265,"low":3266,"close":3267},738.64,744.87,737.03,742.72,{"symbol":3029,"time":277,"open":3269,"high":3270,"low":3271,"close":3272},735.71,741.87,733.89,741.25,{"symbol":3029,"time":280,"open":3274,"high":3275,"low":3276,"close":3277},734.78,737.65,731.53,733.73,{"symbol":3029,"time":286,"open":3279,"high":3280,"low":3202,"close":3281},739.83,741.42,738.65,{"symbol":3029,"time":291,"open":3283,"high":3284,"low":3285,"close":3286},741.79,743.46,737.96,739.17,{"symbol":3029,"time":297,"open":3288,"high":3289,"low":3290,"close":3291},743.65,749.53,743.56,748.17,{"symbol":3029,"time":301,"open":3293,"high":3294,"low":3295,"close":3296},738.47,743.91,735.47,742.31,{"symbol":3029,"time":306,"open":3298,"high":3299,"low":3300,"close":3063},736.89,738.84,731.83,{"symbol":3029,"time":312,"open":3302,"high":3303,"low":3302,"close":3304},736.45,740.79,739.3,{"symbol":3029,"time":316,"open":3306,"high":3307,"low":3308,"close":3309},734.93,738.08,734.57,737.62,{"symbol":3029,"time":321,"open":3311,"high":3312,"low":3313,"close":3314},735.05,736.13,729.75,731.58,{"symbol":3029,"time":327,"open":3316,"high":3037,"low":3317,"close":3318},728.16,727.82,733.83,{"symbol":3029,"time":333,"open":3320,"high":3321,"low":3322,"close":3323},721.77,725.04,721.49,723.77,{"symbol":3029,"time":338,"open":3325,"high":3326,"low":3327,"close":3328},720.07,722.12,714.99,718.01,{"symbol":3029,"time":342,"open":3330,"high":3331,"low":3332,"close":3333},721.25,724.87,720.47,720.65,{"symbol":3029,"time":347,"open":3335,"high":3336,"low":3337,"close":3338},714.63,719.79,710.45,718.66,{"symbol":3029,"time":351,"open":3340,"high":3341,"low":3342,"close":3343},711,712.2,708.37,711.58,{"symbol":3029,"time":357,"open":3345,"high":3346,"low":3347,"close":3348},711.82,712.88,709.25,711.69,{"symbol":3029,"time":362,"open":3350,"high":3351,"low":3352,"close":3353},713.17,715.63,712.3,715.17,{"symbol":3029,"time":367,"open":3355,"high":3356,"low":3357,"close":3358},710.75,714.47,709.01,713.94,{"symbol":3029,"time":371,"open":3360,"high":3361,"low":3362,"close":3363},709.5,712.36,702.28,708.45,{"symbol":3029,"time":375,"open":3365,"high":3366,"low":3367,"close":3368},709.15,711.45,708.22,711.21,{"symbol":3029,"time":379,"open":3370,"high":3371,"low":3372,"close":3373},710.28,711.28,702.64,704.08,{"symbol":3029,"time":384,"open":3375,"high":3376,"low":3377,"close":3378},708.78,709.91,706.14,708.72,{"symbol":3029,"time":387,"open":3377,"high":3380,"low":3381,"close":3382},712.39,705.76,710.14,{"symbol":3029,"time":392,"open":3384,"high":3385,"low":3386,"close":3387},701.06,702.78,698.53,701.66,{"symbol":3029,"time":396,"open":3389,"high":3390,"low":3391,"close":3392},695.26,700.28,694.2,699.94,{"symbol":3029,"time":400,"open":3394,"high":3395,"low":3396,"close":3397},687.69,694.58,687.66,694.46,{"symbol":3029,"time":405,"open":3399,"high":3400,"low":3401,"close":3402},677.41,686.3,676.58,686.1,{"symbol":3029,"time":409,"open":3404,"high":3405,"low":3406,"close":3407},681.32,682.03,678.45,679.46,{"symbol":3029,"time":413,"open":3409,"high":3410,"low":3411,"close":3412},674.84,681.16,673.77,679.91,{"symbol":3029,"time":417,"open":3414,"high":3415,"low":3416,"close":3417},676.39,677.08,671.46,676.01,{"symbol":3029,"time":420,"open":3419,"high":3420,"low":3421,"close":3422},656.65,659.61,651.06,659.22,{"symbol":3029,"time":425,"open":3424,"high":3425,"low":3426,"close":3427},655.86,659.72,655.52,658.93,{"symbol":3029,"time":429,"open":3429,"high":3430,"low":3431,"close":3432},646.42,658.2,645.11,655.83,{"symbol":3029,"time":434,"open":3434,"high":3435,"low":3436,"close":3437},653.9,658.52,653,655.24,{"symbol":3029,"time":440,"open":3439,"high":3440,"low":3441,"close":3442},638.94,651.54,637.98,650.34,{"symbol":3029,"time":445,"open":3444,"high":3445,"low":3446,"close":3447},640.11,640.37,629.28,631.97,{"symbol":3029,"time":450,"open":3449,"high":3450,"low":3451,"close":3452},642.5,642.66,633.11,634.09,{"symbol":3029,"time":454,"open":3454,"high":3455,"low":3456,"close":3457},652.06,654.85,644.82,645.09,{"symbol":3029,"time":460,"open":3459,"high":3460,"low":3461,"close":3462},658.67,660.89,654.24,656.82,{"symbol":3029,"time":465,"open":3464,"high":3465,"low":3466,"close":3467},651.32,657.03,649.88,653.18,{"symbol":3029,"time":470,"open":3469,"high":3470,"low":3471,"close":3472},658.07,662.62,653.94,655.38,{"symbol":3029,"time":474,"open":3474,"high":3475,"low":3476,"close":3477},656.51,656.69,644.72,648.57,{"symbol":3029,"time":479,"open":3479,"high":3480,"low":3481,"close":3482},656.97,662.98,655.17,659.8,{"symbol":3029,"time":483,"open":3484,"high":3485,"low":3486,"close":3487},668.36,669.72,661.19,661.43,{"symbol":3029,"time":489,"open":3489,"high":3490,"low":3491,"close":3492},672.39,674.44,669.7,670.79,{"symbol":3029,"time":495,"open":3494,"high":3495,"low":3496,"close":3497},668.38,672.07,667.12,669.03,{"symbol":3029,"time":500,"open":3499,"high":3500,"low":3501,"close":3502},669.27,672.34,661.36,662.29,{"symbol":3029,"time":506,"open":3504,"high":3505,"low":3506,"close":3507},671.16,671.65,665.87,666.06,{"symbol":3029,"time":511,"open":3509,"high":3510,"low":3511,"close":3512},677.58,680.08,673.34,676.33,{"symbol":3029,"time":515,"open":3514,"high":3515,"low":3516,"close":3517},677.72,683.36,674.76,677.18,{"symbol":3029,"time":521,"open":3519,"high":3520,"low":3521,"close":3522},666.39,679.92,662.39,678.27,{"symbol":3029,"time":527,"open":3524,"high":3525,"low":3526,"close":3527},673.41,676.11,669.76,672.38,{"symbol":3029,"time":533,"open":3529,"high":3530,"low":3531,"close":3532},682.08,685.53,675.61,681.31,{"symbol":3029,"time":539,"open":3534,"high":3535,"low":3536,"close":3537},681.63,687.09,679.62,685.13,{"symbol":3029,"time":544,"open":3539,"high":3540,"low":3541,"close":3542},675.06,682.61,669.66,680.33,{"symbol":3029,"time":550,"open":3544,"high":3545,"low":3546,"close":3547},678.7,688.62,678.02,686.38,{"symbol":3029,"time":556,"open":3549,"high":3550,"low":3551,"close":3552},683.09,686.86,681.64,685.99,{"symbol":3029,"time":562,"open":3554,"high":3555,"low":3556,"close":3557},693.28,693.3,684.35,689.3,{"symbol":3029,"time":567,"open":3559,"high":3560,"low":3561,"close":3562},690.18,693.68,690.1,693.15,{"symbol":3029,"time":573,"open":3564,"high":3565,"low":3566,"close":3567},681.9,688.35,680,687.35,{"symbol":3029,"time":579,"open":3569,"high":3570,"low":3571,"close":3572},687.83,690,680.37,682.39,{"symbol":3029,"time":585,"open":3574,"high":3575,"low":3576,"close":3577},682.32,690.06,681.73,689.43,{"symbol":3029,"time":590,"open":3579,"high":3580,"low":3581,"close":3582},683.84,686.18,681.55,684.48,{"symbol":3029,"time":596,"open":3584,"high":3585,"low":3586,"close":3587},684.02,689.15,682.83,686.29,{"symbol":3029,"time":602,"open":3589,"high":3590,"low":3591,"close":3592},680.14,684.94,675.78,682.85,{"symbol":3029,"time":608,"open":3594,"high":3595,"low":3596,"close":3597},681.69,686.28,677.52,681.75,{"symbol":3029,"time":612,"open":3599,"high":3600,"low":3571,"close":3601},694.24,695.35,681.27,{"symbol":3029,"time":618,"open":3603,"high":3604,"low":3605,"close":3606},696.39,697.14,689.18,691.96,{"symbol":3029,"time":624,"open":3608,"high":3609,"low":3610,"close":3611},694.95,696.54,691.66,692.12,{"symbol":3029,"time":630,"open":3613,"high":3614,"low":3615,"close":3616},689.42,695.87,688.34,693.95,{"symbol":3029,"time":636,"open":3618,"high":3619,"low":3620,"close":3621},681.46,692.31,680.85,690.62,{"symbol":3029,"time":641,"open":3623,"high":3624,"low":3625,"close":3626},680.94,683.69,675.79,677.62,{"symbol":3029,"time":645,"open":3628,"high":3629,"low":3630,"close":3631},690.35,691.45,681.76,686.19,{"symbol":3029,"time":650,"open":3633,"high":3634,"low":3635,"close":3636},696.21,696.96,684.03,689.53,{"symbol":3029,"time":655,"open":3638,"high":3639,"low":3613,"close":3640},689.58,696.93,695.41,{"symbol":3029,"time":661,"open":3642,"high":3643,"low":3644,"close":3645},691.79,694.21,687.12,691.97,{"symbol":3029,"time":665,"open":3603,"high":3647,"low":3648,"close":3649},697.06,684.83,694.04,{"symbol":3029,"time":671,"open":3651,"high":3652,"low":3653,"close":3654},697.05,697.84,693.94,695.42,{"symbol":3029,"time":677,"open":3656,"high":3657,"low":3658,"close":3659},694.18,696.53,693.57,695.49,{"symbol":3029,"time":683,"open":3661,"high":3662,"low":3663,"close":3664},690.49,694.13,689.92,692.73,{"symbol":3029,"time":688,"open":3666,"high":3667,"low":3668,"close":3669},688.15,690.96,687.16,689.23,{"symbol":3029,"time":694,"open":3671,"high":3672,"low":3673,"close":3674},689.85,691.13,686.92,688.98,{"symbol":3029,"time":700,"open":3676,"high":3677,"low":3678,"close":3679},679.65,688.74,678.13,685.4,{"symbol":3029,"time":705,"open":3681,"high":3682,"low":3683,"close":3509},681.49,684.77,676.57,{"symbol":3029,"time":711,"open":3685,"high":3686,"low":3561,"close":3610},693.66,694.25,{"symbol":3029,"time":717,"open":3688,"high":3689,"low":3690,"close":3691},694.57,695.45,691.25,692.24,{"symbol":3029,"time":723,"open":3693,"high":3694,"low":3695,"close":3696},691,691.72,686.04,690.36,{"symbol":3029,"time":728,"open":3659,"high":3698,"low":3699,"close":3700},696.09,691.35,693.77,{"symbol":3029,"time":734,"open":3702,"high":3698,"low":3703,"close":3704},690.68,690.63,695.16,{"symbol":3029,"time":739,"open":3703,"high":3706,"low":3605,"close":3707},695.31,694.07,{"symbol":3029,"time":744,"open":3709,"high":3621,"low":3710,"close":3711},688.82,687.49,689.51,{"symbol":3029,"time":750,"open":3713,"high":3714,"low":3715,"close":3638},692.19,693.96,689.32,{"symbol":3029,"time":755,"open":3717,"high":3718,"low":3719,"close":3720},687.93,692.32,687.78,691.81,{"symbol":3029,"time":760,"open":3722,"high":3577,"low":3547,"close":3723},686.54,687.72,{"symbol":3029,"time":765,"open":3725,"high":3726,"low":3727,"close":3728},685.71,686.87,679.82,683.17,{"symbol":3029,"time":770,"open":3730,"high":3731,"low":3732,"close":3733},687.14,687.36,681.71,681.92,{"symbol":3029,"time":776,"open":3735,"high":3736,"low":3737,"close":3738},687.45,688.56,686.58,687.01,{"symbol":3029,"time":780,"open":3740,"high":3741,"low":3742,"close":3743},687.54,689.2,686.07,687.85,{"symbol":3029,"time":785,"open":3745,"high":3610,"low":3746,"close":3747},690.64,689.27,690.31,{"symbol":3029,"time":790,"open":3749,"high":3750,"low":3751,"close":3752},687.95,690.83,687.8,690.38,{"symbol":3029,"time":793,"open":3754,"high":3755,"low":3756,"close":3757},683.92,688.2,683.87,687.96,{"symbol":3029,"time":798,"open":3759,"high":3760,"low":3761,"close":3648},683.94,685.36,680.59,{"symbol":3029,"time":803,"open":3763,"high":3764,"low":3765,"close":3761},676.59,681.09,676.47,{"symbol":3029,"time":807,"open":3767,"high":3768,"low":3769,"close":3765},677.6,680.74,674.9,{"symbol":3029,"time":810,"open":3771,"high":3772,"low":3773,"close":3774},679.89,680.44,671.2,671.4,{"symbol":3029,"time":814,"open":3776,"high":3777,"low":3778,"close":3779},679.23,681.08,674.98,678.87,{"symbol":3029,"time":818,"open":3781,"high":3782,"low":3783,"close":3784},685.74,685.76,679.25,680.73,{"symbol":3029,"time":823,"open":3786,"high":3787,"low":3788,"close":3630},688.17,688.88,679.17,{"symbol":3029,"time":826,"open":3790,"high":3791,"low":3792,"close":3793},685.14,689.25,682.17,689.17,{"symbol":3029,"time":831,"open":3795,"high":3796,"low":3532,"close":3797},682.56,688.97,687.57,{"symbol":3029,"time":837,"open":3799,"high":3800,"low":3801,"close":3802},683.15,685.39,682.59,683.04,{"symbol":3029,"time":841,"open":3804,"high":3805,"low":3806,"close":3807},686.59,686.64,681.57,683.63,{"symbol":3029,"time":847,"open":3809,"high":3810,"low":3811,"close":3812},685.47,688.39,684.58,685.69,{"symbol":3029,"time":853,"open":3814,"high":3815,"low":3816,"close":3817},685.3,685.37,681.34,684.39,{"symbol":3029,"time":858,"open":3819,"high":3820,"low":3821,"close":3822},680.57,684.91,679.69,683.89,{"symbol":3029,"time":864,"open":3733,"high":3824,"low":3825,"close":3826},683.82,679.33,681.53,{"symbol":3029,"time":869,"open":3828,"high":3829,"low":3830,"close":3831},678.81,682.99,678.74,680.27,{"symbol":3029,"time":875,"open":3833,"high":3834,"low":3835,"close":3836},680.86,683.67,680.5,683.39,{"symbol":3029,"time":881,"open":3838,"high":3839,"low":3840,"close":3841},677.63,681.7,676.72,679.68,{"symbol":3029,"time":885,"open":3843,"high":3844,"low":3845,"close":3846},668.63,676.21,664.48,675.02,{"symbol":3029,"time":890,"open":3848,"high":3849,"low":3850,"close":3851},662.69,670.06,661.59,668.73,{"symbol":3029,"time":894,"open":3853,"high":3854,"low":3855,"close":3856},655.05,664.55,650.85,659.03,{"symbol":3029,"time":898,"open":3858,"high":3859,"low":3860,"close":3861},672.91,675.56,651.89,652.53,{"symbol":3029,"time":903,"open":3863,"high":3864,"low":3865,"close":3866},660.78,667.34,658.75,662.63,{"symbol":3029,"time":907,"open":3868,"high":3869,"low":3424,"close":3870},662.1,665.12,660.08,{"symbol":3029,"time":912,"open":3491,"high":3872,"low":3873,"close":3874},673.71,662.17,665.67,{"symbol":3029,"time":917,"open":3876,"high":3877,"low":3878,"close":3879},665.38,675.66,663.27,671.93,{"symbol":3029,"time":922,"open":3835,"high":3833,"low":3881,"close":3882},670.52,672.04,{"symbol":3029,"time":926,"open":3884,"high":3885,"low":3886,"close":3887},684.79,684.96,680.95,683.38,{"symbol":3029,"time":932,"open":3889,"high":3890,"low":3891,"close":3892},679.95,683.57,678.73,683,{"symbol":3029,"time":936,"open":3894,"high":3895,"low":3896,"close":3897},677.24,682.18,675.03,681.44,{"symbol":3029,"time":941,"open":3899,"high":3900,"low":3901,"close":3902},667.91,671.08,661.21,670.97,{"symbol":3029,"time":946,"open":3765,"high":3904,"low":3905,"close":3906},677.38,668.72,670.31,{"symbol":3029,"time":952,"open":3778,"high":3833,"low":3908,"close":3509},674.17,{"symbol":3029,"time":956,"open":3525,"high":3910,"low":3911,"close":3912},679.96,674.58,675.24,{"symbol":3029,"time":961,"open":3914,"high":3915,"low":3916,"close":3917},685.67,685.8,679.94,683.34,{"symbol":3029,"time":964,"open":3919,"high":3920,"low":3921,"close":3922},685.04,685.08,679.24,682.06,{"symbol":3029,"time":969,"open":3924,"high":3925,"low":3926,"close":3926},683.9,685.94,679.83,{"symbol":3029,"time":973,"open":3928,"high":3929,"low":3930,"close":3931},688.72,689.7,682.87,687.39,{"symbol":3029,"time":979,"open":3933,"high":3934,"low":3648,"close":3935},687.05,688.91,687.06,{"symbol":3029,"time":985,"open":3937,"high":3938,"low":3939,"close":3940},682.73,685.54,682.12,685.24,{"symbol":3029,"time":990,"open":3942,"high":3943,"low":3944,"close":3945},676.46,678.47,675.65,677.25,{"symbol":3029,"time":995,"open":3947,"high":3948,"low":3949,"close":3950},668.12,672.71,667.8,671.76,{"symbol":3029,"time":1000,"open":3952,"high":3952,"low":3953,"close":3949},672,663.3,{"symbol":3029,"time":1006,"open":3955,"high":3956,"low":3957,"close":3958},671.44,672.99,669.98,671.29,{"symbol":3029,"time":1011,"open":3960,"high":3961,"low":3962,"close":3963},667.32,672.21,667.27,671.3,{"symbol":3029,"time":1017,"open":3965,"high":3966,"low":3967,"close":3968},659.5,665.76,658.14,664.39,{"symbol":3029,"time":1023,"open":3970,"high":3971,"low":3972,"close":3973},666.82,668.71,657.11,660.64,{"symbol":3029,"time":1028,"open":3970,"high":3975,"low":3427,"close":3976},670.23,665.17,{"symbol":3029,"time":1031,"open":3978,"high":3979,"low":3980,"close":3981},657.17,665.83,653.17,662.23,{"symbol":3029,"time":1034,"open":3983,"high":3984,"low":3985,"close":3986},660.65,665.13,659.77,663.04,{"symbol":3029,"time":1039,"open":3988,"high":3989,"low":3990,"close":3991},672.13,673.95,652.84,653.02,{"symbol":3029,"time":1043,"open":3993,"high":3994,"low":3995,"close":3504},673.53,673.94,669.21,{"symbol":3029,"time":1047,"open":3997,"high":3998,"low":3999,"close":4000},670.25,673.21,669.42,673.11,{"symbol":3029,"time":1052,"open":4002,"high":3956,"low":4003,"close":4004},672.54,667.67,669.12,{"symbol":3029,"time":1055,"open":4006,"high":4007,"low":4008,"close":4009},671.62,672.51,669.46,671.61,{"symbol":3029,"time":1058,"open":4011,"high":4012,"low":4013,"close":3995},669.99,672.68,668.16,{"symbol":3029,"time":1063,"open":4015,"high":4016,"low":4017,"close":4018},670.45,670.57,666.78,669.22,{"symbol":3029,"time":1068,"open":4020,"high":4021,"low":4022,"close":4023},663.17,669.37,663.06,668.45,{"symbol":3029,"time":1074,"open":4025,"high":4026,"low":4027,"close":4028},662.93,666.65,661.61,666.18,{"symbol":3029,"time":1076,"open":4030,"high":4031,"low":4032,"close":4033},664.36,665.28,661.86,663.68,{"symbol":3029,"time":1081,"open":4035,"high":4036,"low":4037,"close":4038},659.51,662.37,657.88,661.82,{"symbol":3029,"time":1085,"open":4040,"high":4041,"low":4042,"close":4043},657.94,659.41,654.41,658.05,{"symbol":3029,"time":1089,"open":4045,"high":4046,"low":4047,"close":4048},664.51,664.61,659.67,661.1,{"symbol":3029,"time":1093,"open":4050,"high":3864,"low":4051,"close":4052},666.72,661.98,663.21,{"symbol":3029,"time":1097,"open":4054,"high":4055,"low":3873,"close":4056},662.2,667.29,666.84,{"symbol":3029,"time":1101,"open":4058,"high":3854,"low":4059,"close":4060},662.33,660.37,663.7,{"symbol":3029,"time":1105,"open":4062,"high":4063,"low":4064,"close":4065},661.89,664.89,660.27,662.26,{"symbol":3029,"time":1111,"open":4067,"high":4068,"low":4069,"close":4070},660.01,661.72,654.3,659.18,{"symbol":3029,"time":1116,"open":4072,"high":4073,"low":4074,"close":4075},661.47,661.78,659.21,660,{"symbol":3029,"time":1120,"open":4077,"high":4078,"low":4079,"close":4080},659.64,661.04,659.34,660.91,{"symbol":3029,"time":1124,"open":4082,"high":4083,"low":4084,"close":4085},657.6,659.11,656.9,657.41,{"symbol":3029,"time":1128,"open":4087,"high":4088,"low":4089,"close":4090},654.18,658.33,653.59,657.63,{"symbol":3029,"time":1132,"open":4092,"high":4093,"low":4094,"close":4095},653.62,654.55,650.63,652.21,{"symbol":3029,"time":1137,"open":4097,"high":4098,"low":4099,"close":4100},648.97,650.86,647.22,650.33,{"symbol":3029,"time":1143,"open":4102,"high":4103,"low":4104,"close":4105},648.62,649.84,647.23,648.83,{"symbol":3029,"time":1149,"open":4107,"high":4095,"low":4108,"close":4109},651.48,643.33,647.24,{"symbol":3029,"time":1154,"open":4111,"high":4112,"low":4113,"close":4114},644.42,649.15,643.51,649.12,{"symbol":3029,"time":1159,"open":4116,"high":4117,"low":4118,"close":4119},642.67,644.21,640.46,643.74,{"symbol":3029,"time":1164,"open":4121,"high":4122,"low":4123,"close":4124},637.5,640.49,634.92,640.27,{"symbol":3029,"time":1170,"open":4126,"high":4127,"low":4128,"close":4129},647.47,647.84,643.14,645.05,{"symbol":3029,"time":1174,"open":4109,"high":4131,"low":4132,"close":4133},649.48,645.34,648.92,{"symbol":3029,"time":1180,"open":4135,"high":4136,"low":4111,"close":4137},644.57,647.37,646.63,{"symbol":3029,"time":1185,"open":4139,"high":4140,"low":4141,"close":4142},642.2,645.51,641.57,645.16,{"symbol":3029,"time":1189,"open":4144,"high":4145,"low":4146,"close":4147},644.04,645.29,642.35,642.47,{"symbol":3029,"time":1194,"open":4149,"high":4150,"low":4151,"close":4152},637.76,646.5,637.25,645.31,{"symbol":3029,"time":1198,"open":4154,"high":4155,"low":4156,"close":4157},636.28,637.97,633.81,635.55,{"symbol":3029,"time":1202,"open":4159,"high":4160,"low":4161,"close":4162},639.4,639.66,632.95,638.11,{"symbol":3029,"time":1206,"open":4164,"high":4165,"low":4166,"close":4167},643.12,644.11,638.48,639.81,{"symbol":3029,"time":1210,"open":4169,"high":4170,"low":4171,"close":4172},642.86,644,642.18,643.3,{"symbol":3029,"time":1215,"open":4174,"high":4175,"low":4176,"close":4177},645.99,646.09,642.52,643.44,{"symbol":3029,"time":1218,"open":4179,"high":4180,"low":4181,"close":4182},642.79,645.62,642.34,644.95,{"symbol":3029,"time":1224,"open":4184,"high":4185,"low":4186,"close":4187},644.91,646.19,642.68,644.89,{"symbol":3029,"time":1228,"open":4189,"high":4190,"low":4191,"close":4192},638.29,642.85,636.79,642.69,{"symbol":3029,"time":1233,"open":4194,"high":4195,"low":4196,"close":4197},637.46,638.95,634.66,635.92,{"symbol":3029,"time":1237,"open":4199,"high":4200,"low":4201,"close":4202},634.06,637.65,633.74,637.18,{"symbol":3029,"time":1242,"open":4204,"high":4205,"low":4206,"close":4207},636.24,636.98,629.11,632.25,{"symbol":3029,"time":1246,"open":4209,"high":4210,"low":4211,"close":4212},629.05,633.44,628.13,632.78,{"symbol":3029,"time":1249,"open":4214,"high":4215,"low":4216,"close":4217},631.79,632.61,627.04,627.97,{"symbol":3029,"time":1252,"open":4219,"high":4220,"low":4221,"close":4222},625.67,631.22,625.58,631.17,{"symbol":3029,"time":1257,"open":4224,"high":4225,"low":4226,"close":4227},626.3,626.34,619.29,621.72,{"symbol":3029,"time":1260,"open":4229,"high":4230,"low":4231,"close":4232},639.46,639.85,630.77,632.08,{"symbol":3029,"time":1263,"open":4197,"high":4234,"low":4235,"close":4236},637.68,631.54,634.46,{"symbol":3029,"time":1266,"open":4238,"high":4239,"low":4240,"close":4241},638.35,638.67,634.34,635.26,{"symbol":3029,"time":1268,"open":4243,"high":4244,"low":4245,"close":4246},637.48,638.04,635.54,636.94,{"symbol":3029,"time":1273,"open":4248,"high":4249,"low":4250,"close":4251},635.09,637.58,634.84,637.1,{"symbol":3029,"time":1275,"open":4253,"high":4254,"low":4255,"close":4256},634.6,636.15,633.99,634.42,{"symbol":3029,"time":1277,"open":4258,"high":4259,"low":4260,"close":4259},631.55,634.21,629.73,{"symbol":3029,"time":1280,"open":4262,"high":4260,"low":4263,"close":4264},629.1,626.19,628.86,{"symbol":3029,"time":1285,"open":4266,"high":4235,"low":4267,"close":4266},628.77,628.34,{"symbol":3029,"time":1289,"open":4269,"high":4270,"low":4271,"close":4272},629.3,629.47,626.46,627.58,{"symbol":3029,"time":1292,"open":4274,"high":4275,"low":4276,"close":4277},624.4,628.4,624.18,628.04,{"symbol":3029,"time":1295,"open":4279,"high":4280,"low":4281,"close":4282},623.74,624.73,618.05,624.22,{"symbol":3029,"time":1298,"open":4284,"high":4285,"low":4286,"close":4287},627.52,627.86,622.06,622.14,{"symbol":3029,"time":1303,"open":4289,"high":4290,"low":4291,"close":4292},623.16,625.16,621.8,624.81,{"symbol":3029,"time":1307,"open":4294,"high":4295,"low":4296,"close":4297},622.74,624.86,621.53,623.62,[4299,4304,4306,4308,4312,4313,4315,4317,4319,4322,4324,4326,4327,4329,4331,4333,4335,4336,4339,4341,4343,4345,4347,4349,4351,4353,4354,4355,4357,4359,4361,4362,4363,4365,4367,4369,4371,4373,4374,4375,4377,4379,4380,4382,4383,4384,4386,4388,4390,4391,4393,4394,4396,4398,4399,4401,4403,4405,4406,4408,4410,4411,4413,4415,4417,4419,4421,4423,4425,4427,4429],{"time":26,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4303},"True","BULLISH","ADX","2026-07-28 00:00:00",{"time":26,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4303},"CCI",{"time":26,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4303},"MACD",{"time":44,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4311},"False","BEARISH","2026-07-23 00:00:00",{"time":44,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4305,"datetime":4311},{"time":61,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4314},"2026-07-20 00:00:00",{"time":73,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4316},"2026-07-16 00:00:00",{"time":85,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4318},"2026-07-14 00:00:00",{"time":142,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4320,"datetime":4321},"RSI","2026-06-26 00:00:00",{"time":142,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4323,"datetime":4321},"MA",{"time":201,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4325},"2026-06-10 00:00:00",{"time":201,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4325},{"time":207,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4328},"2026-06-09 00:00:00",{"time":242,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4330},"2026-06-01 00:00:00",{"time":280,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4332},"2026-05-19 00:00:00",{"time":291,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4305,"datetime":4334},"2026-05-15 00:00:00",{"time":291,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4334},{"time":342,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4338},"BollingerBands","2026-05-01 00:00:00",{"time":347,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4340},"2026-04-30 00:00:00",{"time":357,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4342},"2026-04-28 00:00:00",{"time":379,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4344},"2026-04-21 00:00:00",{"time":413,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4346},"2026-04-09 00:00:00",{"time":417,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4320,"datetime":4348},"2026-04-08 00:00:00",{"time":474,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4323,"datetime":4350},"2026-03-20 00:00:00",{"time":544,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4352},"2026-03-03 00:00:00",{"time":544,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4337,"datetime":4352},{"time":544,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4305,"datetime":4352},{"time":567,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4356},"2026-02-25 00:00:00",{"time":645,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4323,"datetime":4358},"2026-02-04 00:00:00",{"time":688,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4360},"2026-01-23 00:00:00",{"time":688,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4360},{"time":688,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4360},{"time":728,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4364},"2026-01-13 00:00:00",{"time":755,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4366},"2026-01-06 00:00:00",{"time":776,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4320,"datetime":4368},"2025-12-30 00:00:00",{"time":807,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4370},"2025-12-18 00:00:00",{"time":837,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4372},"2025-12-09 00:00:00",{"time":837,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4372},{"time":837,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4372},{"time":841,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4320,"datetime":4376},"2025-12-08 00:00:00",{"time":858,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4378},"2025-12-03 00:00:00",{"time":858,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4378},{"time":864,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4323,"datetime":4381},"2025-12-02 00:00:00",{"time":864,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4381},{"time":864,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4381},{"time":875,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4385},"2025-11-28 00:00:00",{"time":890,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4387},"2025-11-24 00:00:00",{"time":894,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4323,"datetime":4389},"2025-11-21 00:00:00",{"time":894,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4389},{"time":917,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4305,"datetime":4392},"2025-11-14 00:00:00",{"time":917,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4337,"datetime":4392},{"time":941,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4320,"datetime":4395},"2025-11-07 00:00:00",{"time":952,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4397},"2025-11-05 00:00:00",{"time":952,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4323,"datetime":4397},{"time":964,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4400},"2025-10-31 00:00:00",{"time":973,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4320,"datetime":4402},"2025-10-29 00:00:00",{"time":1023,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4404},"2025-10-16 00:00:00",{"time":1023,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4404},{"time":1034,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4407},"2025-10-13 00:00:00",{"time":1039,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4307,"datetime":4409},"2025-10-10 00:00:00",{"time":1039,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4320,"datetime":4409},{"time":1063,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4323,"datetime":4412},"2025-10-02 00:00:00",{"time":1085,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4302,"datetime":4414},"2025-09-25 00:00:00",{"time":1097,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4337,"datetime":4416},"2025-09-22 00:00:00",{"time":1116,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4305,"datetime":4418},"2025-09-16 00:00:00",{"time":1132,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4307,"datetime":4420},"2025-09-10 00:00:00",{"time":1189,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4323,"datetime":4422},"2025-08-25 00:00:00",{"time":1194,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4302,"datetime":4424},"2025-08-22 00:00:00",{"time":1198,"symbol":7,"current_signal":4309,"signal_change":4300,"signal_type":4310,"trading_system":4320,"datetime":4426},"2025-08-21 00:00:00",{"time":1224,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4337,"datetime":4428},"2025-08-13 00:00:00",{"time":1242,"symbol":7,"current_signal":4300,"signal_change":4300,"signal_type":4301,"trading_system":4305,"datetime":4430},"2025-08-07 00:00:00",[],[],1785874046556]