{ "schemaVersion": 3, "exportedAt": "2026-05-11T16:58:19.834Z", "exportedAtUserLocal": "05/12/2026, 01:58:19 GMT+9", "userTimezone": "Asia/Seoul", "meta": { "symbol": "NVDA", "selectedSymbols": [ "NVDA", "AAPL", "QQQ", "SPY" ], "period": "1d", "range": "1y", "session": "rth", "timezone": "America/New_York", "chartType": "ohlc", "dataProvider": "alpaca", "dataProviderName": "Alpaca Markets (Paper)", "symbolProfiles": [ { "symbol": "NVDA", "companyName": "NVIDIA Corporation Common Stock", "exchangeCode": "NDAQ", "exchangeMic": null, "exchangeCommonName": "NASDAQ", "logo": { "source": "logo.dev", "sourceUrl": "https://logo.dev", "mode": "ticker_logo", "collectionStatus": "ok", "providerStatus": 200, "contentType": "image/png", "iconDataUrl": "data:image/png;base64,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", "error": "" } }, { "symbol": "AAPL", "companyName": "Apple Inc. Common Stock", "exchangeCode": "NDAQ", "exchangeMic": null, "exchangeCommonName": "NASDAQ", "logo": { "source": "logo.dev", "sourceUrl": "https://logo.dev", "mode": "ticker_logo", "collectionStatus": "ok", "providerStatus": 200, "contentType": "image/png", "iconDataUrl": "data:image/png;base64,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", "error": "" } }, { "symbol": "QQQ", "companyName": "QQQ", "exchangeCode": "--", "exchangeMic": null, "exchangeCommonName": "--", "logo": { "source": "logo.dev", "sourceUrl": "https://logo.dev", "mode": "ticker_logo", "collectionStatus": "ok", "providerStatus": 200, "contentType": "image/png", "iconDataUrl": "data:image/png;base64,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", "error": "" } }, { "symbol": "SPY", "companyName": "SPY", "exchangeCode": "--", "exchangeMic": null, "exchangeCommonName": "--", "logo": { "source": "logo.dev", "sourceUrl": "https://logo.dev", "mode": "ticker_logo", "collectionStatus": "ok", "providerStatus": 200, "contentType": "image/png", "iconDataUrl": "data:image/png;base64,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", "error": "" } } ], "logoAttribution": "Ticker logos via logo.dev or provider fallback icons.", "dataProviderAttribution": "Alpaca Markets (Paper)", "candleComputation": { "chartType": "ohlc", "algorithmId": "ohlc", "notes": "Raw OHLCV bars from provider.", "params": {} } }, "bars": [ { "symbol": "NVDA", "timestamp": 1747022400000, "open": 121.94, "high": 122.97, "low": 120.27, "close": 122.96, "volume": 3287098 }, { "symbol": "NVDA", "timestamp": 1747108800000, "open": 124.93, "high": 131.18, "low": 124.46, "close": 129.8, "volume": 3688220 }, { "symbol": "NVDA", "timestamp": 1747195200000, "open": 133.14, "high": 135.4, "low": 131.66, "close": 135.32, "volume": 4170364 }, { "symbol": "NVDA", "timestamp": 1747281600000, "open": 134.27, "high": 136.26, "low": 132.64, "close": 134.88, "volume": 2264944 }, { "symbol": "NVDA", "timestamp": 1747368000000, "open": 136.17, "high": 136.26, "low": 133.51, "close": 135.28, "volume": 2156082 }, { "symbol": "NVDA", "timestamp": 1747627200000, "open": 132.51, "high": 135.84, "low": 132.46, "close": 135.57, "volume": 1713501 }, { "symbol": "NVDA", "timestamp": 1747713600000, "open": 134.28, "high": 134.52, "low": 132.62, "close": 134.38, "volume": 1176871 }, { "symbol": "NVDA", "timestamp": 1747800000000, "open": 133.02, "high": 137.36, "low": 130.57, "close": 131.78, "volume": 2555982 }, { "symbol": "NVDA", "timestamp": 1747886400000, "open": 132.16, "high": 134.22, "low": 131.55, "close": 132.87, "volume": 1968448 }, { "symbol": "NVDA", "timestamp": 1747972800000, "open": 129.88, "high": 132.63, "low": 129.15, "close": 131.27, "volume": 1644584 }, { "symbol": "NVDA", "timestamp": 1748318400000, "open": 134.11, "high": 135.62, "low": 133.3, "close": 135.46, "volume": 2694451 }, { "symbol": "NVDA", "timestamp": 1748404800000, "open": 136, "high": 137.21, "low": 134.77, "close": 134.8, "volume": 4127199 }, { "symbol": "NVDA", "timestamp": 1748491200000, "open": 142.21, "high": 143.45, "low": 137.88, "close": 139.15, "volume": 4365352 }, { "symbol": "NVDA", "timestamp": 1748577600000, "open": 138.68, "high": 139.58, "low": 132.89, "close": 134.86, "volume": 3556052 }, { "symbol": "NVDA", "timestamp": 1748836800000, "open": 135.52, "high": 138.08, "low": 135.42, "close": 137.34, "volume": 2006562 }, { "symbol": "NVDA", "timestamp": 1748923200000, "open": 138.75, "high": 141.97, "low": 137.93, "close": 141.24, "volume": 4284427 }, { "symbol": "NVDA", "timestamp": 1749009600000, "open": 142.15, "high": 142.33, "low": 139.54, "close": 141.81, "volume": 2477929 }, { "symbol": "NVDA", "timestamp": 1749096000000, "open": 142.12, "high": 143.97, "low": 138.81, "close": 139.98, "volume": 2563431 }, { "symbol": "NVDA", "timestamp": 1749182400000, "open": 142.47, "high": 143.22, "low": 141.49, "close": 141.64, "volume": 2432036 }, { "symbol": "NVDA", "timestamp": 1749441600000, "open": 143.18, "high": 144.96, "low": 141.92, "close": 142.54, "volume": 2676439 }, { "symbol": "NVDA", "timestamp": 1749528000000, "open": 142.66, "high": 144.25, "low": 141.52, "close": 143.92, "volume": 1925466 }, { "symbol": "NVDA", "timestamp": 1749614400000, "open": 144.6, "high": 144.97, "low": 141.86, "close": 142.85, "volume": 1568576 }, { "symbol": "NVDA", "timestamp": 1749700800000, "open": 141.95, "high": 144.98, "low": 141.85, "close": 144.98, "volume": 1682713 }, { "symbol": "NVDA", "timestamp": 1749787200000, "open": 142.46, "high": 143.56, "low": 140.84, "close": 141.96, "volume": 2473342 }, { "symbol": "NVDA", "timestamp": 1750046400000, "open": 143.32, "high": 146.15, "low": 143.25, "close": 144.65, "volume": 2675568 }, { "symbol": "NVDA", "timestamp": 1750132800000, "open": 144.45, "high": 145.16, "low": 143.78, "close": 144.01, "volume": 1563089 }, { "symbol": "NVDA", "timestamp": 1750219200000, "open": 143.98, "high": 145.58, "low": 143.12, "close": 145.46, "volume": 2041017 }, { "symbol": "NVDA", "timestamp": 1750392000000, "open": 145.38, "high": 146.17, "low": 142.65, "close": 143.74, "volume": 2488233 }, { "symbol": "NVDA", "timestamp": 1750651200000, "open": 142.46, "high": 144.71, "low": 142.03, "close": 144.14, "volume": 2255883 }, { "symbol": "NVDA", "timestamp": 1750737600000, "open": 145.57, "high": 147.93, "low": 145.49, "close": 147.87, "volume": 2715556 }, { "symbol": "NVDA", "timestamp": 1750824000000, "open": 149.27, "high": 154.41, "low": 149.27, "close": 154.37, "volume": 3504133 }, { "symbol": "NVDA", "timestamp": 1750910400000, "open": 155.96, "high": 156.68, "low": 154, "close": 155.04, "volume": 3616990 }, { "symbol": "NVDA", "timestamp": 1750996800000, "open": 155.96, "high": 158.67, "low": 155.24, "close": 157.69, "volume": 2927191 }, { "symbol": "NVDA", "timestamp": 1751256000000, "open": 158.38, "high": 158.6, "low": 155.93, "close": 157.95, "volume": 2635872 }, { "symbol": "NVDA", "timestamp": 1751342400000, "open": 156.25, "high": 157.16, "low": 151.47, "close": 153.31, "volume": 4509554 }, { "symbol": "NVDA", "timestamp": 1751428800000, "open": 152.98, "high": 157.57, "low": 152.98, "close": 157.23, "volume": 2818171 }, { "symbol": "NVDA", "timestamp": 1751515200000, "open": 158.27, "high": 160.94, "low": 157.75, "close": 159.3, "volume": 1985303 }, { "symbol": "NVDA", "timestamp": 1751860800000, "open": 158.16, "high": 159.28, "low": 157.34, "close": 158.28, "volume": 1924669 }, { "symbol": "NVDA", "timestamp": 1751947200000, "open": 159.34, "high": 160.18, "low": 158.37, "close": 159.96, "volume": 2456207 }, { "symbol": "NVDA", "timestamp": 1752033600000, "open": 161.19, "high": 164.39, "low": 161.14, "close": 162.8, "volume": 3431731 }, { "symbol": "NVDA", "timestamp": 1752120000000, "open": 164.34, "high": 164.46, "low": 161.6, "close": 164.06, "volume": 2428512 }, { "symbol": "NVDA", "timestamp": 1752206400000, "open": 163.51, "high": 167.85, "low": 163.51, "close": 164.86, "volume": 3355897 }, { "symbol": "NVDA", "timestamp": 1752465600000, "open": 165.4, "high": 165.45, "low": 162.01, "close": 164.03, "volume": 2114217 }, { "symbol": "NVDA", "timestamp": 1752552000000, "open": 171.16, "high": 172.37, "low": 169.18, "close": 170.63, "volume": 4369944 }, { "symbol": "NVDA", "timestamp": 1752638400000, "open": 171.04, "high": 171.69, "low": 168.87, "close": 171.31, "volume": 2608743 }, { "symbol": "NVDA", "timestamp": 1752724800000, "open": 172.03, "high": 174.13, "low": 170.81, "close": 173.06, "volume": 1758746 }, { "symbol": "NVDA", "timestamp": 1752811200000, "open": 173.7, "high": 174.2, "low": 171.24, "close": 172.37, "volume": 1965802 }, { "symbol": "NVDA", "timestamp": 1753070400000, "open": 172.75, "high": 173.33, "low": 171.17, "close": 171.45, "volume": 1789677 }, { "symbol": "NVDA", "timestamp": 1753156800000, "open": 171.28, "high": 171.28, "low": 164.59, "close": 166.98, "volume": 2132053 }, { "symbol": "NVDA", "timestamp": 1753243200000, "open": 169.49, "high": 171.22, "low": 167.96, "close": 170.81, "volume": 1925585 }, { "symbol": "NVDA", "timestamp": 1753329600000, "open": 172.47, "high": 173.8, "low": 171.27, "close": 173.74, "volume": 2127014 }, { "symbol": "NVDA", "timestamp": 1753416000000, "open": 173.59, "high": 174.69, "low": 172.95, "close": 173.47, "volume": 1900587 }, { "symbol": "NVDA", "timestamp": 1753675200000, "open": 173.99, "high": 176.8, "low": 173.94, "close": 176.67, "volume": 2802631 }, { "symbol": "NVDA", "timestamp": 1753761600000, "open": 177.96, "high": 179.31, "low": 175.16, "close": 175.47, "volume": 2732513 }, { "symbol": "NVDA", "timestamp": 1753848000000, "open": 176.52, "high": 179.86, "low": 176.02, "close": 179.29, "volume": 2180468 }, { "symbol": "NVDA", "timestamp": 1753934400000, "open": 182.89, "high": 183.23, "low": 175.92, "close": 178.03, "volume": 4174080 }, { "symbol": "NVDA", "timestamp": 1754020800000, "open": 173.97, "high": 176.5, "low": 170.88, "close": 173.73, "volume": 2959737 }, { "symbol": "NVDA", "timestamp": 1754280000000, "open": 175.13, "high": 179.95, "low": 174.5, "close": 179.95, "volume": 2868036 }, { "symbol": "NVDA", "timestamp": 1754366400000, "open": 179.65, "high": 180.22, "low": 175.89, "close": 178.24, "volume": 2752443 }, { "symbol": "NVDA", "timestamp": 1754452800000, "open": 176.3, "high": 179.87, "low": 176.25, "close": 179.4, "volume": 2261421 }, { "symbol": "NVDA", "timestamp": 1754539200000, "open": 181.51, "high": 183.83, "low": 178.77, "close": 180.82, "volume": 2185254 }, { "symbol": "NVDA", "timestamp": 1754625600000, "open": 181.52, "high": 183.27, "low": 180.38, "close": 182.72, "volume": 1830484 }, { "symbol": "NVDA", "timestamp": 1754884800000, "open": 181.99, "high": 183.8, "low": 180.25, "close": 181.96, "volume": 1690307 }, { "symbol": "NVDA", "timestamp": 1754971200000, "open": 182.92, "high": 183.52, "low": 179.44, "close": 183.14, "volume": 2700093 }, { "symbol": "NVDA", "timestamp": 1755057600000, "open": 182.66, "high": 183.93, "low": 179.33, "close": 181.52, "volume": 3306726 }, { "symbol": "NVDA", "timestamp": 1755144000000, "open": 179.74, "high": 182.97, "low": 179.5, "close": 181.99, "volume": 2495118 }, { "symbol": "NVDA", "timestamp": 1755230400000, "open": 181.78, "high": 181.83, "low": 178.03, "close": 180.39, "volume": 2649326 }, { "symbol": "NVDA", "timestamp": 1755489600000, "open": 180.73, "high": 182.9, "low": 180.73, "close": 181.97, "volume": 2490508 }, { "symbol": "NVDA", "timestamp": 1755576000000, "open": 182.38, "high": 182.44, "low": 175.47, "close": 175.63, "volume": 3434393 }, { "symbol": "NVDA", "timestamp": 1755662400000, "open": 175.12, "high": 175.49, "low": 168.79, "close": 175.38, "volume": 3225977 }, { "symbol": "NVDA", "timestamp": 1755748800000, "open": 174.85, "high": 176.87, "low": 173.8, "close": 174.93, "volume": 2725237 }, { "symbol": "NVDA", "timestamp": 1755835200000, "open": 172.63, "high": 178.55, "low": 171.18, "close": 177.95, "volume": 2901533 }, { "symbol": "NVDA", "timestamp": 1756094400000, "open": 178.33, "high": 181.88, "low": 176.55, "close": 179.76, "volume": 2987158 }, { "symbol": "NVDA", "timestamp": 1756180800000, "open": 180.03, "high": 182.33, "low": 178.79, "close": 181.67, "volume": 1586433 }, { "symbol": "NVDA", "timestamp": 1756267200000, "open": 181.96, "high": 182.46, "low": 179.08, "close": 181.54, "volume": 2622222 }, { "symbol": "NVDA", "timestamp": 1756353600000, "open": 180.85, "high": 184.39, "low": 176.4, "close": 180.13, "volume": 3664524 }, { "symbol": "NVDA", "timestamp": 1756440000000, "open": 178.05, "high": 178.07, "low": 173.12, "close": 174.19, "volume": 3812723 }, { "symbol": "NVDA", "timestamp": 1756785600000, "open": 169.7, "high": 172.33, "low": 167.2, "close": 170.72, "volume": 5040348 }, { "symbol": "NVDA", "timestamp": 1756872000000, "open": 170.99, "high": 172.37, "low": 168.85, "close": 170.57, "volume": 3294243 }, { "symbol": "NVDA", "timestamp": 1756958400000, "open": 170.56, "high": 171.81, "low": 169.38, "close": 171.63, "volume": 2458046 }, { "symbol": "NVDA", "timestamp": 1757044800000, "open": 168.02, "high": 168.98, "low": 164.05, "close": 167.04, "volume": 3342342 }, { "symbol": "NVDA", "timestamp": 1757304000000, "open": 167.57, "high": 170.93, "low": 167.56, "close": 168.3, "volume": 3355349 }, { "symbol": "NVDA", "timestamp": 1757390400000, "open": 168.92, "high": 170.94, "low": 166.78, "close": 170.72, "volume": 2835056 }, { "symbol": "NVDA", "timestamp": 1757476800000, "open": 176.63, "high": 179.25, "low": 175.46, "close": 177.24, "volume": 6832038 }, { "symbol": "NVDA", "timestamp": 1757563200000, "open": 179.62, "high": 180.22, "low": 176.48, "close": 177.06, "volume": 3101368 }, { "symbol": "NVDA", "timestamp": 1757649600000, "open": 177.77, "high": 178.57, "low": 176.44, "close": 177.78, "volume": 2349994 }, { "symbol": "NVDA", "timestamp": 1757908800000, "open": 175.67, "high": 178.25, "low": 174.5, "close": 177.74, "volume": 3139183 }, { "symbol": "NVDA", "timestamp": 1757995200000, "open": 176.97, "high": 177.48, "low": 174.37, "close": 174.87, "volume": 2411570 }, { "symbol": "NVDA", "timestamp": 1758081600000, "open": 172.54, "high": 173.17, "low": 168.43, "close": 170.19, "volume": 4235491 }, { "symbol": "NVDA", "timestamp": 1758168000000, "open": 174.02, "high": 177.08, "low": 172.95, "close": 176.2, "volume": 2715302 }, { "symbol": "NVDA", "timestamp": 1758254400000, "open": 175.97, "high": 178.06, "low": 175.27, "close": 176.52, "volume": 1832936 }, { "symbol": "NVDA", "timestamp": 1758513600000, "open": 175.28, "high": 184.53, "low": 174.72, "close": 183.58, "volume": 5768896 }, { "symbol": "NVDA", "timestamp": 1758600000000, "open": 181.94, "high": 182.4, "low": 177.29, "close": 178.42, "volume": 3098046 }, { "symbol": "NVDA", "timestamp": 1758686400000, "open": 179.74, "high": 179.74, "low": 175.4, "close": 176.85, "volume": 1658632 }, { "symbol": "NVDA", "timestamp": 1758772800000, "open": 174.46, "high": 180.21, "low": 173.14, "close": 177.66, "volume": 3184893 }, { "symbol": "NVDA", "timestamp": 1758859200000, "open": 178.14, "high": 178.6, "low": 174.93, "close": 178.17, "volume": 2233753 }, { "symbol": "NVDA", "timestamp": 1759118400000, "open": 180.41, "high": 183.97, "low": 180.36, "close": 181.81, "volume": 3142973 }, { "symbol": "NVDA", "timestamp": 1759204800000, "open": 182.02, "high": 187.32, "low": 181.5, "close": 186.52, "volume": 4328023 }, { "symbol": "NVDA", "timestamp": 1759291200000, "open": 185.09, "high": 188.1, "low": 183.89, "close": 187.22, "volume": 2254037 }, { "symbol": "NVDA", "timestamp": 1759377600000, "open": 189.58, "high": 190.98, "low": 188.26, "close": 188.89, "volume": 1884895 }, { "symbol": "NVDA", "timestamp": 1759464000000, "open": 189.24, "high": 190.34, "low": 185.38, "close": 187.61, "volume": 1633527 }, { "symbol": "NVDA", "timestamp": 1759723200000, "open": 185.5, "high": 187.21, "low": 183.32, "close": 185.49, "volume": 3530109 }, { "symbol": "NVDA", "timestamp": 1759809600000, "open": 186.18, "high": 189.01, "low": 184.39, "close": 184.98, "volume": 3074664 }, { "symbol": "NVDA", "timestamp": 1759896000000, "open": 186.55, "high": 189.48, "low": 186.55, "close": 189.07, "volume": 2268194 }, { "symbol": "NVDA", "timestamp": 1759982400000, "open": 192.09, "high": 195.26, "low": 191.05, "close": 192.53, "volume": 2451157 }, { "symbol": "NVDA", "timestamp": 1760068800000, "open": 193.4, "high": 195.58, "low": 182.81, "close": 183.13, "volume": 3735323 }, { "symbol": "NVDA", "timestamp": 1760328000000, "open": 187.95, "high": 190.07, "low": 185.97, "close": 188.29, "volume": 2791804 }, { "symbol": "NVDA", "timestamp": 1760414400000, "open": 184.67, "high": 184.7, "low": 179.73, "close": 180.01, "volume": 3019148 }, { "symbol": "NVDA", "timestamp": 1760500800000, "open": 184.78, "high": 184.81, "low": 177.28, "close": 179.85, "volume": 5266793 }, { "symbol": "NVDA", "timestamp": 1760587200000, "open": 182.1, "high": 183.26, "low": 179.78, "close": 181.82, "volume": 4348972 }, { "symbol": "NVDA", "timestamp": 1760673600000, "open": 180.03, "high": 184.07, "low": 179.81, "close": 183.14, "volume": 4804343 }, { "symbol": "NVDA", "timestamp": 1760932800000, "open": 183.06, "high": 185.17, "low": 181.73, "close": 182.53, "volume": 3191719 }, { "symbol": "NVDA", "timestamp": 1761019200000, "open": 182.76, "high": 182.76, "low": 179.78, "close": 181.11, "volume": 2839288 }, { "symbol": "NVDA", "timestamp": 1761105600000, "open": 181.13, "high": 183.41, "low": 176.78, "close": 180.32, "volume": 3107387 }, { "symbol": "NVDA", "timestamp": 1761192000000, "open": 180.36, "high": 183.01, "low": 179.8, "close": 182.1, "volume": 2949036 }, { "symbol": "NVDA", "timestamp": 1761278400000, "open": 183.69, "high": 187.44, "low": 183.49, "close": 186.27, "volume": 3158161 }, { "symbol": "NVDA", "timestamp": 1761537600000, "open": 189.96, "high": 191.98, "low": 188.44, "close": 191.42, "volume": 3091774 }, { "symbol": "NVDA", "timestamp": 1761624000000, "open": 193.03, "high": 203.12, "low": 191.91, "close": 201.03, "volume": 6245465 }, { "symbol": "NVDA", "timestamp": 1761710400000, "open": 207.96, "high": 212.13, "low": 204.77, "close": 207.01, "volume": 6715417 }, { "symbol": "NVDA", "timestamp": 1761796800000, "open": 205.18, "high": 206.08, "low": 201.4, "close": 202.88, "volume": 3054330 }, { "symbol": "NVDA", "timestamp": 1761883200000, "open": 206.4, "high": 207.94, "low": 202.06, "close": 202.47, "volume": 3617748 }, { "symbol": "NVDA", "timestamp": 1762146000000, "open": 208.04, "high": 211.31, "low": 206.32, "close": 206.98, "volume": 3685400 }, { "symbol": "NVDA", "timestamp": 1762232400000, "open": 202.95, "high": 203.92, "low": 197.92, "close": 198.58, "volume": 3980267 }, { "symbol": "NVDA", "timestamp": 1762318800000, "open": 198.69, "high": 202.88, "low": 194.95, "close": 195.15, "volume": 4070656 }, { "symbol": "NVDA", "timestamp": 1762405200000, "open": 196.46, "high": 197.58, "low": 186.4, "close": 188.12, "volume": 5372175 }, { "symbol": "NVDA", "timestamp": 1762491600000, "open": 184.84, "high": 188.28, "low": 178.89, "close": 188.18, "volume": 5672369 }, { "symbol": "NVDA", "timestamp": 1762750800000, "open": 195.09, "high": 199.91, "low": 193.77, "close": 199.02, "volume": 3572456 }, { "symbol": "NVDA", "timestamp": 1762837200000, "open": 195.18, "high": 195.36, "low": 191.3, "close": 193.24, "volume": 4104943 }, { "symbol": "NVDA", "timestamp": 1762923600000, "open": 195.77, "high": 195.82, "low": 191.11, "close": 193.84, "volume": 3232180 }, { "symbol": "NVDA", "timestamp": 1763010000000, "open": 191.03, "high": 191.41, "low": 183.83, "close": 186.95, "volume": 3443123 }, { "symbol": "NVDA", "timestamp": 1763096400000, "open": 182.84, "high": 190.98, "low": 180.58, "close": 190.26, "volume": 3084928 }, { "symbol": "NVDA", "timestamp": 1763355600000, "open": 185.95, "high": 188.97, "low": 184.3, "close": 186.65, "volume": 3170265 }, { "symbol": "NVDA", "timestamp": 1763442000000, "open": 183.24, "high": 184.59, "low": 179.69, "close": 181.24, "volume": 3742933 }, { "symbol": "NVDA", "timestamp": 1763528400000, "open": 184.75, "high": 187.82, "low": 182.84, "close": 186.68, "volume": 4449420 }, { "symbol": "NVDA", "timestamp": 1763614800000, "open": 195.89, "high": 195.95, "low": 179.85, "close": 180.9, "volume": 5384530 }, { "symbol": "NVDA", "timestamp": 1763701200000, "open": 181.26, "high": 184.53, "low": 172.91, "close": 178.91, "volume": 7522235 }, { "symbol": "NVDA", "timestamp": 1763960400000, "open": 179.43, "high": 183.44, "low": 176.51, "close": 182.81, "volume": 4345785 }, { "symbol": "NVDA", "timestamp": 1764046800000, "open": 174.94, "high": 178.14, "low": 169.55, "close": 177.78, "volume": 6778353 }, { "symbol": "NVDA", "timestamp": 1764133200000, "open": 181.61, "high": 182.85, "low": 178.22, "close": 180.16, "volume": 3651964 }, { "symbol": "NVDA", "timestamp": 1764306000000, "open": 178.97, "high": 179.25, "low": 176.52, "close": 176.93, "volume": 2869989 }, { "symbol": "NVDA", "timestamp": 1764565200000, "open": 174.76, "high": 180.26, "low": 173.67, "close": 179.95, "volume": 4518158 }, { "symbol": "NVDA", "timestamp": 1764651600000, "open": 181.7, "high": 185.64, "low": 179.98, "close": 181.31, "volume": 3914237 }, { "symbol": "NVDA", "timestamp": 1764738000000, "open": 181.05, "high": 182.38, "low": 179.12, "close": 179.5, "volume": 3504383 }, { "symbol": "NVDA", "timestamp": 1764824400000, "open": 181.61, "high": 184.5, "low": 179.96, "close": 183.44, "volume": 4313834 }, { "symbol": "NVDA", "timestamp": 1764910800000, "open": 183.83, "high": 184.64, "low": 180.91, "close": 182.35, "volume": 3062106 }, { "symbol": "NVDA", "timestamp": 1765170000000, "open": 182.62, "high": 187.96, "low": 182.39, "close": 185.56, "volume": 4546240 }, { "symbol": "NVDA", "timestamp": 1765256400000, "open": 185.55, "high": 185.7, "low": 183.33, "close": 184.97, "volume": 2635016 }, { "symbol": "NVDA", "timestamp": 1765342800000, "open": 184.69, "high": 185.46, "low": 182.03, "close": 183.74, "volume": 4018810 }, { "symbol": "NVDA", "timestamp": 1765429200000, "open": 180.28, "high": 181.3, "low": 176.62, "close": 180.98, "volume": 4148013 }, { "symbol": "NVDA", "timestamp": 1765515600000, "open": 181.07, "high": 182.81, "low": 174.64, "close": 175.06, "volume": 4731441 }, { "symbol": "NVDA", "timestamp": 1765774800000, "open": 177.89, "high": 178.4, "low": 175.04, "close": 176.09, "volume": 4517319 }, { "symbol": "NVDA", "timestamp": 1765861200000, "open": 176.25, "high": 178.19, "low": 174.92, "close": 177.51, "volume": 3913906 }, { "symbol": "NVDA", "timestamp": 1765947600000, "open": 176.12, "high": 176.12, "low": 170.32, "close": 170.97, "volume": 5979537 }, { "symbol": "NVDA", "timestamp": 1766034000000, "open": 174.53, "high": 176.13, "low": 171.82, "close": 173.98, "volume": 4071787 }, { "symbol": "NVDA", "timestamp": 1766120400000, "open": 176.66, "high": 181.05, "low": 176.41, "close": 180.99, "volume": 4987999 }, { "symbol": "NVDA", "timestamp": 1766379600000, "open": 183.91, "high": 184.15, "low": 182.36, "close": 183.67, "volume": 2413722 }, { "symbol": "NVDA", "timestamp": 1766466000000, "open": 182.95, "high": 189.3, "low": 182.91, "close": 189.19, "volume": 3894703 }, { "symbol": "NVDA", "timestamp": 1766552400000, "open": 187.81, "high": 188.69, "low": 186.59, "close": 188.61, "volume": 1244838 }, { "symbol": "NVDA", "timestamp": 1766725200000, "open": 189.91, "high": 192.68, "low": 189.64, "close": 190.42, "volume": 2624648 }, { "symbol": "NVDA", "timestamp": 1766984400000, "open": 187.72, "high": 188.73, "low": 185.95, "close": 188.22, "volume": 2188759 }, { "symbol": "NVDA", "timestamp": 1767070800000, "open": 188.2, "high": 188.96, "low": 186.93, "close": 187.5, "volume": 1572752 }, { "symbol": "NVDA", "timestamp": 1767157200000, "open": 189.41, "high": 190.54, "low": 186.49, "close": 186.51, "volume": 1724343 }, { "symbol": "NVDA", "timestamp": 1767330000000, "open": 189.79, "high": 192.87, "low": 188.26, "close": 188.81, "volume": 2742114 }, { "symbol": "NVDA", "timestamp": 1767589200000, "open": 191.72, "high": 193.58, "low": 186.15, "close": 188.12, "volume": 3894580 }, { "symbol": "NVDA", "timestamp": 1767675600000, "open": 190.43, "high": 192.12, "low": 186.81, "close": 187.24, "volume": 3697948 }, { "symbol": "NVDA", "timestamp": 1767762000000, "open": 188.56, "high": 191.32, "low": 186.55, "close": 189.16, "volume": 2716687 }, { "symbol": "NVDA", "timestamp": 1767848400000, "open": 189.03, "high": 189.52, "low": 183.71, "close": 185.08, "volume": 3951943 }, { "symbol": "NVDA", "timestamp": 1767934800000, "open": 185, "high": 186.31, "low": 183.73, "close": 184.81, "volume": 2646875 }, { "symbol": "NVDA", "timestamp": 1768194000000, "open": 183.18, "high": 187.09, "low": 183.06, "close": 184.87, "volume": 2712269 }, { "symbol": "NVDA", "timestamp": 1768280400000, "open": 184.91, "high": 188.09, "low": 183.4, "close": 185.78, "volume": 3415535 }, { "symbol": "NVDA", "timestamp": 1768366800000, "open": 184.32, "high": 184.45, "low": 180.85, "close": 183.29, "volume": 4310903 }, { "symbol": "NVDA", "timestamp": 1768453200000, "open": 186.47, "high": 189.69, "low": 186.33, "close": 187.14, "volume": 4338760 }, { "symbol": "NVDA", "timestamp": 1768539600000, "open": 188.97, "high": 190.41, "low": 186.08, "close": 186.11, "volume": 2780304 }, { "symbol": "NVDA", "timestamp": 1768885200000, "open": 181.83, "high": 182.31, "low": 177.64, "close": 178.14, "volume": 5032110 }, { "symbol": "NVDA", "timestamp": 1768971600000, "open": 179.05, "high": 185.36, "low": 178.41, "close": 183.29, "volume": 5474004 }, { "symbol": "NVDA", "timestamp": 1769058000000, "open": 184.76, "high": 186.15, "low": 183.92, "close": 184.83, "volume": 3498488 }, { "symbol": "NVDA", "timestamp": 1769144400000, "open": 187.5, "high": 189.59, "low": 186.83, "close": 187.63, "volume": 3285830 }, { "symbol": "NVDA", "timestamp": 1769403600000, "open": 187.11, "high": 189.1, "low": 185.99, "close": 186.4, "volume": 2582372 }, { "symbol": "NVDA", "timestamp": 1769490000000, "open": 187.28, "high": 189.99, "low": 185.73, "close": 188.55, "volume": 3307933 }, { "symbol": "NVDA", "timestamp": 1769576400000, "open": 191.24, "high": 192.32, "low": 189.83, "close": 191.51, "volume": 3032804 }, { "symbol": "NVDA", "timestamp": 1769662800000, "open": 191.25, "high": 193.45, "low": 186.07, "close": 192.48, "volume": 3503730 }, { "symbol": "NVDA", "timestamp": 1769749200000, "open": 191.24, "high": 194.46, "low": 189.47, "close": 191.12, "volume": 4306864 }, { "symbol": "NVDA", "timestamp": 1770008400000, "open": 187.19, "high": 190.27, "low": 184.88, "close": 185.65, "volume": 3534375 }, { "symbol": "NVDA", "timestamp": 1770094800000, "open": 186.04, "high": 186.17, "low": 176.24, "close": 180.27, "volume": 5177349 }, { "symbol": "NVDA", "timestamp": 1770181200000, "open": 179.42, "high": 179.54, "low": 171.9, "close": 174.19, "volume": 4794069 }, { "symbol": "NVDA", "timestamp": 1770267600000, "open": 174.86, "high": 176.79, "low": 171.1, "close": 171.81, "volume": 6856680 }, { "symbol": "NVDA", "timestamp": 1770354000000, "open": 176.54, "high": 186.91, "low": 174.62, "close": 185.2, "volume": 6545464 }, { "symbol": "NVDA", "timestamp": 1770613200000, "open": 184.28, "high": 193.64, "low": 184.06, "close": 189.91, "volume": 4904191 }, { "symbol": "NVDA", "timestamp": 1770699600000, "open": 191.36, "high": 192.47, "low": 188.11, "close": 188.41, "volume": 3140267 }, { "symbol": "NVDA", "timestamp": 1770786000000, "open": 192.3, "high": 193.22, "low": 188.77, "close": 189.97, "volume": 3358517 }, { "symbol": "NVDA", "timestamp": 1770872400000, "open": 192.97, "high": 193.57, "low": 186.55, "close": 186.89, "volume": 3725199 }, { "symbol": "NVDA", "timestamp": 1770958800000, "open": 187.39, "high": 187.39, "low": 181.59, "close": 182.77, "volume": 4199690 }, { "symbol": "NVDA", "timestamp": 1771304400000, "open": 181.74, "high": 187.13, "low": 179.19, "close": 185.1, "volume": 4729350 }, { "symbol": "NVDA", "timestamp": 1771390800000, "open": 188.63, "high": 190.36, "low": 186.76, "close": 187.88, "volume": 3858348 }, { "symbol": "NVDA", "timestamp": 1771477200000, "open": 187.01, "high": 188.41, "low": 185.65, "close": 187.87, "volume": 2880200 }, { "symbol": "NVDA", "timestamp": 1771563600000, "open": 186.52, "high": 190.31, "low": 185.94, "close": 189.75, "volume": 4749183 }, { "symbol": "NVDA", "timestamp": 1771822800000, "open": 191.39, "high": 193.94, "low": 189.57, "close": 191.57, "volume": 3765048 }, { "symbol": "NVDA", "timestamp": 1771909200000, "open": 191.45, "high": 193.74, "low": 187.42, "close": 192.85, "volume": 3784879 }, { "symbol": "NVDA", "timestamp": 1771995600000, "open": 194.46, "high": 197.61, "low": 193.79, "close": 195.82, "volume": 4593038 }, { "symbol": "NVDA", "timestamp": 1772082000000, "open": 194.12, "high": 194.12, "low": 184.31, "close": 184.85, "volume": 6847418 }, { "symbol": "NVDA", "timestamp": 1772168400000, "open": 181.23, "high": 182.58, "low": 176.37, "close": 177.2, "volume": 11199349 }, { "symbol": "NVDA", "timestamp": 1772427600000, "open": 174.8, "high": 183.45, "low": 174.74, "close": 182.39, "volume": 6162381 }, { "symbol": "NVDA", "timestamp": 1772514000000, "open": 178.47, "high": 180.88, "low": 176.91, "close": 180.02, "volume": 4862908 }, { "symbol": "NVDA", "timestamp": 1772600400000, "open": 180.36, "high": 184.69, "low": 180.06, "close": 182.96, "volume": 4961561 }, { "symbol": "NVDA", "timestamp": 1772686800000, "open": 181.21, "high": 184.05, "low": 177.91, "close": 183.3, "volume": 5437280 }, { "symbol": "NVDA", "timestamp": 1772773200000, "open": 179.87, "high": 182.74, "low": 176.82, "close": 177.69, "volume": 5614175 }, { "symbol": "NVDA", "timestamp": 1773028800000, "open": 176.81, "high": 182.87, "low": 175.55, "close": 182.64, "volume": 4524533 }, { "symbol": "NVDA", "timestamp": 1773115200000, "open": 182.43, "high": 186.42, "low": 182.01, "close": 184.76, "volume": 4343566 }, { "symbol": "NVDA", "timestamp": 1773201600000, "open": 185.92, "high": 187.6, "low": 184.45, "close": 186.01, "volume": 3077851 }, { "symbol": "NVDA", "timestamp": 1773288000000, "open": 184, "high": 184.925, "low": 181.75, "close": 183.11, "volume": 3527145 }, { "symbol": "NVDA", "timestamp": 1773374400000, "open": 184.955, "high": 186.04, "low": 179.945, "close": 180.21, "volume": 3301217 }, { "symbol": "NVDA", "timestamp": 1773633600000, "open": 182.94, "high": 188.83, "low": 181.42, "close": 183.17, "volume": 5794271 }, { "symbol": "NVDA", "timestamp": 1773720000000, "open": 185.055, "high": 185.39, "low": 181.71, "close": 181.96, "volume": 4385266 }, { "symbol": "NVDA", "timestamp": 1773806400000, "open": 182.395, "high": 183.37, "low": 180.33, "close": 180.375, "volume": 3323727 }, { "symbol": "NVDA", "timestamp": 1773892800000, "open": 178.015, "high": 179.98, "low": 175.79, "close": 178.505, "volume": 4723867 }, { "symbol": "NVDA", "timestamp": 1773979200000, "open": 178, "high": 178.06, "low": 171.73, "close": 172.905, "volume": 4971498 }, { "symbol": "NVDA", "timestamp": 1774238400000, "open": 177.245, "high": 178.35, "low": 174.76, "close": 175.605, "volume": 5239243 }, { "symbol": "NVDA", "timestamp": 1774324800000, "open": 174.83, "high": 176.205, "low": 173.99, "close": 175.3, "volume": 5176852 }, { "symbol": "NVDA", "timestamp": 1774411200000, "open": 177.07, "high": 181.22, "low": 176.885, "close": 178.65, "volume": 4558101 }, { "symbol": "NVDA", "timestamp": 1774497600000, "open": 176.135, "high": 176.5, "low": 171.14, "close": 171.225, "volume": 5623768 }, { "symbol": "NVDA", "timestamp": 1774584000000, "open": 169.99, "high": 170.96, "low": 167.01, "close": 167.43, "volume": 5013395 }, { "symbol": "NVDA", "timestamp": 1774843200000, "open": 168.63, "high": 169.43, "low": 164.285, "close": 165.18, "volume": 4681083 }, { "symbol": "NVDA", "timestamp": 1774929600000, "open": 167.12, "high": 174.61, "low": 167.035, "close": 174.41, "volume": 6839270 }, { "symbol": "NVDA", "timestamp": 1775016000000, "open": 175.91, "high": 177.365, "low": 174.79, "close": 175.81, "volume": 4361295 }, { "symbol": "NVDA", "timestamp": 1775102400000, "open": 172.17, "high": 177.48, "low": 171.41, "close": 177.305, "volume": 3795801 }, { "symbol": "NVDA", "timestamp": 1775448000000, "open": 177.145, "high": 177.77, "low": 175.8, "close": 177.59, "volume": 3430655 }, { "symbol": "NVDA", "timestamp": 1775534400000, "open": 175.8, "high": 178.21, "low": 173.675, "close": 178.11, "volume": 3921000 }, { "symbol": "NVDA", "timestamp": 1775620800000, "open": 184.49, "high": 185.21, "low": 180.32, "close": 182.12, "volume": 4486002 }, { "symbol": "NVDA", "timestamp": 1775707200000, "open": 182.03, "high": 184.08, "low": 180.635, "close": 183.88, "volume": 3008421 }, { "symbol": "NVDA", "timestamp": 1775793600000, "open": 184.5, "high": 190, "low": 184.47, "close": 188.61, "volume": 5184110 }, { "symbol": "NVDA", "timestamp": 1776052800000, "open": 186.01, "high": 189.66, "low": 185.76, "close": 189.24, "volume": 3273189 }, { "symbol": "NVDA", "timestamp": 1776139200000, "open": 191, "high": 196.5, "low": 190.81, "close": 196.5, "volume": 4488427 }, { "symbol": "NVDA", "timestamp": 1776225600000, "open": 196.545, "high": 200.395, "low": 195.75, "close": 198.85, "volume": 4779743 }, { "symbol": "NVDA", "timestamp": 1776312000000, "open": 197.61, "high": 199.84, "low": 195.87, "close": 198.26, "volume": 3379147 }, { "symbol": "NVDA", "timestamp": 1776398400000, "open": 199.85, "high": 201.7, "low": 199.27, "close": 201.67, "volume": 4023532 }, { "symbol": "NVDA", "timestamp": 1776657600000, "open": 199.995, "high": 202.16, "low": 197.86, "close": 202.12, "volume": 2409932 }, { "symbol": "NVDA", "timestamp": 1776744000000, "open": 202.12, "high": 202.75, "low": 199, "close": 199.82, "volume": 3229557 }, { "symbol": "NVDA", "timestamp": 1776830400000, "open": 200.99, "high": 202.49, "low": 199.35, "close": 202.42, "volume": 2926364 }, { "symbol": "NVDA", "timestamp": 1776916800000, "open": 202.4, "high": 203.805, "low": 197.25, "close": 199.68, "volume": 3564667 }, { "symbol": "NVDA", "timestamp": 1777003200000, "open": 200.025, "high": 210.94, "low": 199.81, "close": 208.18, "volume": 7097391 }, { "symbol": "NVDA", "timestamp": 1777262400000, "open": 209.61, "high": 216.82, "low": 207.395, "close": 216.54, "volume": 5989408 }, { "symbol": "NVDA", "timestamp": 1777348800000, "open": 209.515, "high": 214.72, "low": 208.25, "close": 213.15, "volume": 5016478 }, { "symbol": "NVDA", "timestamp": 1777435200000, "open": 212.7, "high": 212.7, "low": 207.59, "close": 209.35, "volume": 4435736 }, { "symbol": "NVDA", "timestamp": 1777521600000, "open": 209.93, "high": 210.29, "low": 198.705, "close": 199.54, "volume": 6416731 }, { "symbol": "NVDA", "timestamp": 1777608000000, "open": 201.13, "high": 202.97, "low": 197.13, "close": 198.39, "volume": 3090371 }, { "symbol": "NVDA", "timestamp": 1777867200000, "open": 199.38, "high": 201.7, "low": 194.76, "close": 198.56, "volume": 4068999 }, { "symbol": "NVDA", "timestamp": 1777953600000, "open": 199.11, "high": 200.205, "low": 196.03, "close": 196.5, "volume": 4024517 }, { "symbol": "NVDA", "timestamp": 1778040000000, "open": 199.85, "high": 208.25, "low": 198.67, "close": 207.67, "volume": 6398711 }, { "symbol": "NVDA", "timestamp": 1778126400000, "open": 208.27, "high": 214.19, "low": 206.51, "close": 211.56, "volume": 4455651 }, { "symbol": "NVDA", "timestamp": 1778212800000, "open": 213.01, "high": 217.785, "low": 212.92, "close": 215.21, "volume": 4181656 }, { "symbol": "NVDA", "timestamp": 1778472000000, "open": 214.03, "high": 222.3, "low": 213.91, "close": 220.47, "volume": 2818710 }, { "symbol": "AAPL", "timestamp": 1747022400000, "open": 210.15, "high": 210.4, "low": 205.93, "close": 209.97, "volume": 1348910 }, { "symbol": "AAPL", "timestamp": 1747108800000, "open": 209.6, "high": 212.54, "low": 208.33, "close": 212.05, "volume": 1089189 }, { "symbol": "AAPL", "timestamp": 1747195200000, "open": 211.5, "high": 213.07, "low": 209.77, "close": 211.46, "volume": 1020697 }, { "symbol": "AAPL", "timestamp": 1747281600000, "open": 210.22, "high": 212.12, "low": 208.72, "close": 210.49, "volume": 1104460 }, { "symbol": "AAPL", "timestamp": 1747368000000, "open": 211.52, "high": 211.58, "low": 208.96, "close": 210.38, "volume": 744422 }, { "symbol": "AAPL", "timestamp": 1747627200000, "open": 207.17, "high": 208.64, "low": 203.48, "close": 207.93, "volume": 1223105 }, { "symbol": "AAPL", "timestamp": 1747713600000, "open": 207.03, "high": 207.64, "low": 204.23, "close": 206.05, "volume": 1178321 }, { "symbol": "AAPL", "timestamp": 1747800000000, "open": 204.43, "high": 206.21, "low": 199.96, "close": 201.44, "volume": 1639501 }, { "symbol": "AAPL", "timestamp": 1747886400000, "open": 199.92, "high": 201.85, "low": 198.92, "close": 200.57, "volume": 1380855 }, { "symbol": "AAPL", "timestamp": 1747972800000, "open": 192.98, "high": 196.91, "low": 192.73, "close": 194.53, "volume": 2131818 }, { "symbol": "AAPL", "timestamp": 1748318400000, "open": 197.68, "high": 199.93, "low": 196.65, "close": 199.49, "volume": 1290367 }, { "symbol": "AAPL", "timestamp": 1748404800000, "open": 199.91, "high": 201.92, "low": 199.11, "close": 199.68, "volume": 617957 }, { "symbol": "AAPL", "timestamp": 1748491200000, "open": 202.78, "high": 202.91, "low": 197.78, "close": 199.15, "volume": 1210966 }, { "symbol": "AAPL", "timestamp": 1748577600000, "open": 198.56, "high": 201.15, "low": 196.04, "close": 199.85, "volume": 1240825 }, { "symbol": "AAPL", "timestamp": 1748836800000, "open": 199.42, "high": 201.28, "low": 199.34, "close": 200.89, "volume": 839441 }, { "symbol": "AAPL", "timestamp": 1748923200000, "open": 200.69, "high": 202.95, "low": 200.16, "close": 202.53, "volume": 933488 }, { "symbol": "AAPL", "timestamp": 1749009600000, "open": 202.12, "high": 205.42, "low": 201.42, "close": 202.03, "volume": 1245814 }, { "symbol": "AAPL", "timestamp": 1749096000000, "open": 202.69, "high": 203.93, "low": 199.38, "close": 199.89, "volume": 1847413 }, { "symbol": "AAPL", "timestamp": 1749182400000, "open": 202.21, "high": 204.86, "low": 201.29, "close": 203.15, "volume": 1171926 }, { "symbol": "AAPL", "timestamp": 1749441600000, "open": 203.6, "high": 205.19, "low": 199.25, "close": 200.63, "volume": 1374703 }, { "symbol": "AAPL", "timestamp": 1749528000000, "open": 199.83, "high": 203.52, "low": 199.83, "close": 201.88, "volume": 1016332 }, { "symbol": "AAPL", "timestamp": 1749614400000, "open": 202.51, "high": 203.67, "low": 197.65, "close": 198.03, "volume": 1352311 }, { "symbol": "AAPL", "timestamp": 1749700800000, "open": 198.19, "high": 198.89, "low": 196.59, "close": 198.31, "volume": 1507561 }, { "symbol": "AAPL", "timestamp": 1749787200000, "open": 198.9, "high": 199.51, "low": 195.01, "close": 195.59, "volume": 1072719 }, { "symbol": "AAPL", "timestamp": 1750046400000, "open": 196.53, "high": 197.87, "low": 195.85, "close": 197.64, "volume": 1084142 }, { "symbol": "AAPL", "timestamp": 1750132800000, "open": 196.44, "high": 197.59, "low": 194.45, "close": 194.85, "volume": 799393 }, { "symbol": "AAPL", "timestamp": 1750219200000, "open": 195.1, "high": 196.75, "low": 194.3, "close": 195.52, "volume": 917701 }, { "symbol": "AAPL", "timestamp": 1750392000000, "open": 197.23, "high": 200.86, "low": 196.08, "close": 200.24, "volume": 1310599 }, { "symbol": "AAPL", "timestamp": 1750651200000, "open": 200.83, "high": 201.49, "low": 198.17, "close": 200.73, "volume": 1178964 }, { "symbol": "AAPL", "timestamp": 1750737600000, "open": 201.79, "high": 202.63, "low": 199.43, "close": 199.51, "volume": 1698396 }, { "symbol": "AAPL", "timestamp": 1750824000000, "open": 200.63, "high": 202.87, "low": 199.88, "close": 200.75, "volume": 973861 }, { "symbol": "AAPL", "timestamp": 1750910400000, "open": 200.66, "high": 201.77, "low": 198.67, "close": 200.26, "volume": 1249214 }, { "symbol": "AAPL", "timestamp": 1750996800000, "open": 201.11, "high": 202.4, "low": 199.41, "close": 200.26, "volume": 1519293 }, { "symbol": "AAPL", "timestamp": 1751256000000, "open": 201.22, "high": 206.54, "low": 198.48, "close": 204.36, "volume": 1874120 }, { "symbol": "AAPL", "timestamp": 1751342400000, "open": 205.91, "high": 209.35, "low": 205.39, "close": 206.99, "volume": 2220671 }, { "symbol": "AAPL", "timestamp": 1751428800000, "open": 208.17, "high": 212.48, "low": 207.33, "close": 211.56, "volume": 1536101 }, { "symbol": "AAPL", "timestamp": 1751515200000, "open": 211.33, "high": 213.78, "low": 210.99, "close": 212.66, "volume": 1215376 }, { "symbol": "AAPL", "timestamp": 1751860800000, "open": 211.97, "high": 215.35, "low": 208.01, "close": 209.11, "volume": 1353483 }, { "symbol": "AAPL", "timestamp": 1751947200000, "open": 209.18, "high": 210.59, "low": 207.65, "close": 209.26, "volume": 1036309 }, { "symbol": "AAPL", "timestamp": 1752033600000, "open": 208.68, "high": 210.47, "low": 206.42, "close": 210.3, "volume": 950117 }, { "symbol": "AAPL", "timestamp": 1752120000000, "open": 209.68, "high": 212.63, "low": 209.41, "close": 211.52, "volume": 1139672 }, { "symbol": "AAPL", "timestamp": 1752206400000, "open": 209.54, "high": 211.28, "low": 209.04, "close": 210.25, "volume": 813325 }, { "symbol": "AAPL", "timestamp": 1752465600000, "open": 209.12, "high": 210.02, "low": 206.75, "close": 207.83, "volume": 853368 }, { "symbol": "AAPL", "timestamp": 1752552000000, "open": 208.39, "high": 211.05, "low": 208.14, "close": 208.2, "volume": 777589 }, { "symbol": "AAPL", "timestamp": 1752638400000, "open": 209.46, "high": 211.54, "low": 207.84, "close": 209.33, "volume": 974450 }, { "symbol": "AAPL", "timestamp": 1752724800000, "open": 209.81, "high": 210.96, "low": 208.78, "close": 209.3, "volume": 1067469 }, { "symbol": "AAPL", "timestamp": 1752811200000, "open": 209.9, "high": 210.94, "low": 208.9, "close": 210.33, "volume": 731112 }, { "symbol": "AAPL", "timestamp": 1753070400000, "open": 211.28, "high": 214.92, "low": 210.85, "close": 211.69, "volume": 946141 }, { "symbol": "AAPL", "timestamp": 1753156800000, "open": 212.4, "high": 213.79, "low": 211.42, "close": 213.58, "volume": 964832 }, { "symbol": "AAPL", "timestamp": 1753243200000, "open": 214.17, "high": 214.26, "low": 211.61, "close": 213.38, "volume": 779641 }, { "symbol": "AAPL", "timestamp": 1753329600000, "open": 213.05, "high": 214.83, "low": 212.69, "close": 212.92, "volume": 973782 }, { "symbol": "AAPL", "timestamp": 1753416000000, "open": 213.85, "high": 214.39, "low": 212.56, "close": 213.11, "volume": 728795 }, { "symbol": "AAPL", "timestamp": 1753675200000, "open": 213.19, "high": 214, "low": 212.23, "close": 213.15, "volume": 919301 }, { "symbol": "AAPL", "timestamp": 1753761600000, "open": 213.33, "high": 213.95, "low": 210.05, "close": 210.44, "volume": 1107896 }, { "symbol": "AAPL", "timestamp": 1753848000000, "open": 211.06, "high": 211.53, "low": 206.91, "close": 208.13, "volume": 828809 }, { "symbol": "AAPL", "timestamp": 1753934400000, "open": 207.6, "high": 209.01, "low": 206.36, "close": 207.03, "volume": 1632958 }, { "symbol": "AAPL", "timestamp": 1754020800000, "open": 210.03, "high": 212.72, "low": 200.7, "close": 201.5, "volume": 1994299 }, { "symbol": "AAPL", "timestamp": 1754280000000, "open": 203.7, "high": 207.03, "low": 200.88, "close": 202.55, "volume": 1875434 }, { "symbol": "AAPL", "timestamp": 1754366400000, "open": 202.63, "high": 204.51, "low": 201.37, "close": 202.13, "volume": 968620 }, { "symbol": "AAPL", "timestamp": 1754452800000, "open": 204.82, "high": 214.53, "low": 204.8, "close": 212.43, "volume": 2182167 }, { "symbol": "AAPL", "timestamp": 1754539200000, "open": 218.05, "high": 219.97, "low": 215.76, "close": 219.3, "volume": 2508756 }, { "symbol": "AAPL", "timestamp": 1754625600000, "open": 220.02, "high": 230.08, "low": 218.43, "close": 228.46, "volume": 2830643 }, { "symbol": "AAPL", "timestamp": 1754884800000, "open": 227.28, "high": 228.88, "low": 224.15, "close": 226.58, "volume": 1715351 }, { "symbol": "AAPL", "timestamp": 1754971200000, "open": 227.39, "high": 230.13, "low": 226.51, "close": 228.98, "volume": 1250550 }, { "symbol": "AAPL", "timestamp": 1755057600000, "open": 230.4, "high": 234.25, "low": 229.8, "close": 232.56, "volume": 1586856 }, { "symbol": "AAPL", "timestamp": 1755144000000, "open": 233.35, "high": 234.44, "low": 230.23, "close": 232.12, "volume": 972239 }, { "symbol": "AAPL", "timestamp": 1755230400000, "open": 233.26, "high": 233.53, "low": 228.72, "close": 231, "volume": 1057450 }, { "symbol": "AAPL", "timestamp": 1755489600000, "open": 231.07, "high": 232.46, "low": 229.46, "close": 230.24, "volume": 836545 }, { "symbol": "AAPL", "timestamp": 1755576000000, "open": 230.65, "high": 232.2, "low": 228.7, "close": 229.91, "volume": 787642 }, { "symbol": "AAPL", "timestamp": 1755662400000, "open": 229.38, "high": 229.71, "low": 225.14, "close": 225.34, "volume": 1167075 }, { "symbol": "AAPL", "timestamp": 1755748800000, "open": 225.63, "high": 225.86, "low": 223.17, "close": 224.27, "volume": 772469 }, { "symbol": "AAPL", "timestamp": 1755835200000, "open": 225.53, "high": 228.44, "low": 224.8, "close": 227.1, "volume": 1273052 }, { "symbol": "AAPL", "timestamp": 1756094400000, "open": 225.84, "high": 228.65, "low": 225.62, "close": 226.51, "volume": 762910 }, { "symbol": "AAPL", "timestamp": 1756180800000, "open": 226.16, "high": 228.78, "low": 224.07, "close": 228.65, "volume": 923026 }, { "symbol": "AAPL", "timestamp": 1756267200000, "open": 228.05, "high": 230.25, "low": 227.66, "close": 229.85, "volume": 952676 }, { "symbol": "AAPL", "timestamp": 1756353600000, "open": 230.1, "high": 232.74, "low": 228.69, "close": 231.94, "volume": 1159353 }, { "symbol": "AAPL", "timestamp": 1756440000000, "open": 232.33, "high": 232.65, "low": 230.73, "close": 231.61, "volume": 1208045 }, { "symbol": "AAPL", "timestamp": 1756785600000, "open": 228.72, "high": 230.13, "low": 226.36, "close": 229.04, "volume": 1246862 }, { "symbol": "AAPL", "timestamp": 1756872000000, "open": 236.54, "high": 237.98, "low": 233.78, "close": 237.81, "volume": 1989098 }, { "symbol": "AAPL", "timestamp": 1756958400000, "open": 237.81, "high": 239.22, "low": 236.1, "close": 239.03, "volume": 1423459 }, { "symbol": "AAPL", "timestamp": 1757044800000, "open": 239.32, "high": 240.64, "low": 237.86, "close": 238.99, "volume": 2004733 }, { "symbol": "AAPL", "timestamp": 1757304000000, "open": 238.68, "high": 239.42, "low": 235.67, "close": 237.23, "volume": 1553530 }, { "symbol": "AAPL", "timestamp": 1757390400000, "open": 236.26, "high": 238.1, "low": 232.72, "close": 233.69, "volume": 2133357 }, { "symbol": "AAPL", "timestamp": 1757476800000, "open": 231.55, "high": 231.6, "low": 225.32, "close": 226.17, "volume": 2755480 }, { "symbol": "AAPL", "timestamp": 1757563200000, "open": 226.13, "high": 229.8, "low": 226.02, "close": 229.34, "volume": 1333481 }, { "symbol": "AAPL", "timestamp": 1757649600000, "open": 228.62, "high": 233.84, "low": 228.38, "close": 233.38, "volume": 1768033 }, { "symbol": "AAPL", "timestamp": 1757908800000, "open": 236.07, "high": 237.52, "low": 234.39, "close": 236.08, "volume": 1528759 }, { "symbol": "AAPL", "timestamp": 1757995200000, "open": 236.51, "high": 240.53, "low": 235.69, "close": 237.47, "volume": 1451954 }, { "symbol": "AAPL", "timestamp": 1758081600000, "open": 238.3, "high": 239.38, "low": 237.08, "close": 238.31, "volume": 1210638 }, { "symbol": "AAPL", "timestamp": 1758168000000, "open": 239.29, "high": 240.47, "low": 236.01, "close": 237.2, "volume": 1384022 }, { "symbol": "AAPL", "timestamp": 1758254400000, "open": 240.54, "high": 245.55, "low": 239.57, "close": 244.63, "volume": 1851825 }, { "symbol": "AAPL", "timestamp": 1758513600000, "open": 247.64, "high": 255.91, "low": 247.46, "close": 255.4, "volume": 3191331 }, { "symbol": "AAPL", "timestamp": 1758600000000, "open": 255.15, "high": 256.56, "low": 252.89, "close": 253.73, "volume": 1817392 }, { "symbol": "AAPL", "timestamp": 1758686400000, "open": 254.49, "high": 254.96, "low": 250.33, "close": 251.51, "volume": 1506113 }, { "symbol": "AAPL", "timestamp": 1758772800000, "open": 252.61, "high": 256.44, "low": 251.01, "close": 256.19, "volume": 1667057 }, { "symbol": "AAPL", "timestamp": 1758859200000, "open": 253.29, "high": 256.55, "low": 253.07, "close": 254.73, "volume": 1360873 }, { "symbol": "AAPL", "timestamp": 1759118400000, "open": 253.83, "high": 254.1, "low": 252.31, "close": 253.65, "volume": 977267 }, { "symbol": "AAPL", "timestamp": 1759204800000, "open": 254.14, "high": 255.19, "low": 252.42, "close": 253.84, "volume": 1057345 }, { "symbol": "AAPL", "timestamp": 1759291200000, "open": 254.32, "high": 258.05, "low": 254.26, "close": 254.71, "volume": 1082404 }, { "symbol": "AAPL", "timestamp": 1759377600000, "open": 255.83, "high": 257.44, "low": 253.44, "close": 256.7, "volume": 1097559 }, { "symbol": "AAPL", "timestamp": 1759464000000, "open": 253.95, "high": 258.49, "low": 253.24, "close": 257.31, "volume": 1483654 }, { "symbol": "AAPL", "timestamp": 1759723200000, "open": 257.26, "high": 258.33, "low": 254.35, "close": 255.93, "volume": 1245721 }, { "symbol": "AAPL", "timestamp": 1759809600000, "open": 256.2, "high": 256.66, "low": 254.72, "close": 255.76, "volume": 1662715 }, { "symbol": "AAPL", "timestamp": 1759896000000, "open": 255.81, "high": 257.77, "low": 255.4, "close": 257.29, "volume": 866667 }, { "symbol": "AAPL", "timestamp": 1759982400000, "open": 257.22, "high": 257.23, "low": 252.43, "close": 253.31, "volume": 893881 }, { "symbol": "AAPL", "timestamp": 1760068800000, "open": 254.2, "high": 255.64, "low": 243.97, "close": 244.6, "volume": 1586214 }, { "symbol": "AAPL", "timestamp": 1760328000000, "open": 248.6, "high": 248.97, "low": 244.91, "close": 246.84, "volume": 878932 }, { "symbol": "AAPL", "timestamp": 1760414400000, "open": 245.92, "high": 248.13, "low": 244.08, "close": 247.26, "volume": 864087 }, { "symbol": "AAPL", "timestamp": 1760500800000, "open": 248.72, "high": 251.07, "low": 246.77, "close": 248.7, "volume": 1113159 }, { "symbol": "AAPL", "timestamp": 1760587200000, "open": 247.57, "high": 248.29, "low": 244.47, "close": 246.75, "volume": 1099909 }, { "symbol": "AAPL", "timestamp": 1760673600000, "open": 247.35, "high": 252.67, "low": 246.59, "close": 251.63, "volume": 1549814 }, { "symbol": "AAPL", "timestamp": 1760932800000, "open": 255.24, "high": 263.6, "low": 254.94, "close": 261.51, "volume": 2779230 }, { "symbol": "AAPL", "timestamp": 1761019200000, "open": 261.3, "high": 264.51, "low": 261.29, "close": 261.99, "volume": 1663932 }, { "symbol": "AAPL", "timestamp": 1761105600000, "open": 262.02, "high": 262.07, "low": 254.72, "close": 257.67, "volume": 1745133 }, { "symbol": "AAPL", "timestamp": 1761192000000, "open": 259.19, "high": 259.85, "low": 257.29, "close": 258.86, "volume": 1301904 }, { "symbol": "AAPL", "timestamp": 1761278400000, "open": 260.44, "high": 263.37, "low": 258.47, "close": 262.04, "volume": 1585517 }, { "symbol": "AAPL", "timestamp": 1761537600000, "open": 264.12, "high": 268.28, "low": 263.93, "close": 267.99, "volume": 1830875 }, { "symbol": "AAPL", "timestamp": 1761624000000, "open": 268.45, "high": 269.09, "low": 267.4, "close": 268.25, "volume": 2094563 }, { "symbol": "AAPL", "timestamp": 1761710400000, "open": 268.52, "high": 270.62, "low": 266.36, "close": 269.06, "volume": 2019543 }, { "symbol": "AAPL", "timestamp": 1761796800000, "open": 271.22, "high": 273.35, "low": 267.74, "close": 270.55, "volume": 3173417 }, { "symbol": "AAPL", "timestamp": 1761883200000, "open": 275.61, "high": 276.49, "low": 268.43, "close": 269.65, "volume": 2147498 }, { "symbol": "AAPL", "timestamp": 1762146000000, "open": 269.71, "high": 270.08, "low": 265.53, "close": 268.32, "volume": 1452789 }, { "symbol": "AAPL", "timestamp": 1762232400000, "open": 267.53, "high": 270.68, "low": 266.91, "close": 269.45, "volume": 2835045 }, { "symbol": "AAPL", "timestamp": 1762318800000, "open": 267.89, "high": 270.85, "low": 266.22, "close": 269.35, "volume": 1141385 }, { "symbol": "AAPL", "timestamp": 1762405200000, "open": 267.25, "high": 272.55, "low": 267.17, "close": 269.09, "volume": 1251348 }, { "symbol": "AAPL", "timestamp": 1762491600000, "open": 269.03, "high": 271.52, "low": 266.09, "close": 267.71, "volume": 2474156 }, { "symbol": "AAPL", "timestamp": 1762750800000, "open": 268.63, "high": 273.19, "low": 266.96, "close": 268.9, "volume": 1968635 }, { "symbol": "AAPL", "timestamp": 1762837200000, "open": 269.35, "high": 275.34, "low": 269.35, "close": 274.89, "volume": 2070329 }, { "symbol": "AAPL", "timestamp": 1762923600000, "open": 274.56, "high": 275.2, "low": 271.41, "close": 272.96, "volume": 1499206 }, { "symbol": "AAPL", "timestamp": 1763010000000, "open": 273.76, "high": 276.16, "low": 271.62, "close": 272.54, "volume": 1154305 }, { "symbol": "AAPL", "timestamp": 1763096400000, "open": 270.69, "high": 275.44, "low": 269.15, "close": 271.97, "volume": 1297451 }, { "symbol": "AAPL", "timestamp": 1763355600000, "open": 268.32, "high": 269.95, "low": 265.26, "close": 267, "volume": 1814235 }, { "symbol": "AAPL", "timestamp": 1763442000000, "open": 269.41, "high": 270.19, "low": 264.86, "close": 266.94, "volume": 1287868 }, { "symbol": "AAPL", "timestamp": 1763528400000, "open": 265.05, "high": 271.63, "low": 265.03, "close": 267.99, "volume": 1613219 }, { "symbol": "AAPL", "timestamp": 1763614800000, "open": 270.6, "high": 274.91, "low": 265.44, "close": 265.9, "volume": 1929776 }, { "symbol": "AAPL", "timestamp": 1763701200000, "open": 265.54, "high": 272.78, "low": 265.25, "close": 270.99, "volume": 2337119 }, { "symbol": "AAPL", "timestamp": 1763960400000, "open": 270.75, "high": 276.47, "low": 270.75, "close": 275.35, "volume": 1726808 }, { "symbol": "AAPL", "timestamp": 1764046800000, "open": 274.82, "high": 279.8, "low": 274.82, "close": 276.39, "volume": 1690125 }, { "symbol": "AAPL", "timestamp": 1764133200000, "open": 276.86, "high": 279, "low": 276.16, "close": 277.08, "volume": 1164523 }, { "symbol": "AAPL", "timestamp": 1764306000000, "open": 276.8, "high": 278.48, "low": 275.48, "close": 278.25, "volume": 662450 }, { "symbol": "AAPL", "timestamp": 1764565200000, "open": 277.53, "high": 282.89, "low": 275.63, "close": 282.64, "volume": 1647255 }, { "symbol": "AAPL", "timestamp": 1764651600000, "open": 282.39, "high": 286.83, "low": 282.18, "close": 285.56, "volume": 1538529 }, { "symbol": "AAPL", "timestamp": 1764738000000, "open": 285.68, "high": 288.07, "low": 283.1, "close": 283.63, "volume": 1511947 }, { "symbol": "AAPL", "timestamp": 1764824400000, "open": 283.59, "high": 284.17, "low": 278.08, "close": 280.16, "volume": 1646319 }, { "symbol": "AAPL", "timestamp": 1764910800000, "open": 280.07, "high": 280.58, "low": 277.53, "close": 278.3, "volume": 1020801 }, { "symbol": "AAPL", "timestamp": 1765170000000, "open": 277.59, "high": 279.1, "low": 275.66, "close": 277.44, "volume": 1336404 }, { "symbol": "AAPL", "timestamp": 1765256400000, "open": 277.64, "high": 279.5, "low": 276.41, "close": 276.73, "volume": 869743 }, { "symbol": "AAPL", "timestamp": 1765342800000, "open": 277.31, "high": 279.21, "low": 275.97, "close": 278.23, "volume": 867993 }, { "symbol": "AAPL", "timestamp": 1765429200000, "open": 278.58, "high": 279.07, "low": 273.34, "close": 277.56, "volume": 1021332 }, { "symbol": "AAPL", "timestamp": 1765515600000, "open": 277.4, "high": 278.67, "low": 276.47, "close": 277.8, "volume": 982006 }, { "symbol": "AAPL", "timestamp": 1765774800000, "open": 279.63, "high": 279.63, "low": 272.33, "close": 273.61, "volume": 1867919 }, { "symbol": "AAPL", "timestamp": 1765861200000, "open": 272.31, "high": 274.96, "low": 271.31, "close": 274.05, "volume": 1160746 }, { "symbol": "AAPL", "timestamp": 1765947600000, "open": 274.44, "high": 275.64, "low": 271.22, "close": 271.35, "volume": 1177959 }, { "symbol": "AAPL", "timestamp": 1766034000000, "open": 273.1, "high": 273.11, "low": 266.47, "close": 271.74, "volume": 1556342 }, { "symbol": "AAPL", "timestamp": 1766120400000, "open": 271.68, "high": 273.4, "low": 269.41, "close": 273.36, "volume": 1743005 }, { "symbol": "AAPL", "timestamp": 1766379600000, "open": 272.35, "high": 273.31, "low": 270.01, "close": 270.32, "volume": 957616 }, { "symbol": "AAPL", "timestamp": 1766466000000, "open": 270.34, "high": 271.93, "low": 269.11, "close": 271.73, "volume": 757775 }, { "symbol": "AAPL", "timestamp": 1766552400000, "open": 272.04, "high": 274.92, "low": 272.01, "close": 273.39, "volume": 431640 }, { "symbol": "AAPL", "timestamp": 1766725200000, "open": 273.72, "high": 274.85, "low": 272.41, "close": 272.88, "volume": 852858 }, { "symbol": "AAPL", "timestamp": 1766984400000, "open": 272.45, "high": 273.83, "low": 271.86, "close": 273.28, "volume": 575505 }, { "symbol": "AAPL", "timestamp": 1767070800000, "open": 272.28, "high": 273.49, "low": 271.78, "close": 272.54, "volume": 585588 }, { "symbol": "AAPL", "timestamp": 1767157200000, "open": 272.39, "high": 273.14, "low": 271.27, "close": 271.53, "volume": 686177 }, { "symbol": "AAPL", "timestamp": 1767330000000, "open": 271.75, "high": 277.27, "low": 268.6, "close": 270.51, "volume": 1057525 }, { "symbol": "AAPL", "timestamp": 1767589200000, "open": 270.21, "high": 270.99, "low": 265.68, "close": 266.68, "volume": 1447808 }, { "symbol": "AAPL", "timestamp": 1767675600000, "open": 266.47, "high": 267.02, "low": 261.65, "close": 261.73, "volume": 1802408 }, { "symbol": "AAPL", "timestamp": 1767762000000, "open": 262.75, "high": 263.13, "low": 259.33, "close": 259.87, "volume": 1663252 }, { "symbol": "AAPL", "timestamp": 1767848400000, "open": 256.54, "high": 258.8, "low": 255.23, "close": 258.6, "volume": 1748334 }, { "symbol": "AAPL", "timestamp": 1767934800000, "open": 258.5, "high": 259.72, "low": 255.76, "close": 258.86, "volume": 1100757 }, { "symbol": "AAPL", "timestamp": 1768194000000, "open": 258.82, "high": 260.79, "low": 256.37, "close": 259.79, "volume": 1421299 }, { "symbol": "AAPL", "timestamp": 1768280400000, "open": 258.19, "high": 261.28, "low": 258.1, "close": 260.57, "volume": 1279908 }, { "symbol": "AAPL", "timestamp": 1768366800000, "open": 258.94, "high": 261.32, "low": 256.26, "close": 259.62, "volume": 1600138 }, { "symbol": "AAPL", "timestamp": 1768453200000, "open": 260.13, "high": 260.53, "low": 256.58, "close": 257.61, "volume": 1262047 }, { "symbol": "AAPL", "timestamp": 1768539600000, "open": 257.6, "high": 258.41, "low": 254.46, "close": 255, "volume": 1226527 }, { "symbol": "AAPL", "timestamp": 1768885200000, "open": 252.21, "high": 254.29, "low": 243, "close": 246.27, "volume": 2206629 }, { "symbol": "AAPL", "timestamp": 1768971600000, "open": 248.14, "high": 251.07, "low": 244.74, "close": 247.13, "volume": 1857697 }, { "symbol": "AAPL", "timestamp": 1769058000000, "open": 248.65, "high": 250.52, "low": 247.72, "close": 247.89, "volume": 1329498 }, { "symbol": "AAPL", "timestamp": 1769144400000, "open": 246.53, "high": 248.92, "low": 244.24, "close": 247.53, "volume": 1173794 }, { "symbol": "AAPL", "timestamp": 1769403600000, "open": 250.84, "high": 256.08, "low": 249.42, "close": 254.92, "volume": 1620211 }, { "symbol": "AAPL", "timestamp": 1769490000000, "open": 258.24, "high": 261.46, "low": 257.75, "close": 257.8, "volume": 1373812 }, { "symbol": "AAPL", "timestamp": 1769576400000, "open": 257.02, "high": 258.35, "low": 254.04, "close": 255.97, "volume": 1183853 }, { "symbol": "AAPL", "timestamp": 1769662800000, "open": 257.64, "high": 259.11, "low": 253.94, "close": 257.7, "volume": 2117007 }, { "symbol": "AAPL", "timestamp": 1769749200000, "open": 254.69, "high": 261.39, "low": 251.78, "close": 258.58, "volume": 2649913 }, { "symbol": "AAPL", "timestamp": 1770008400000, "open": 259.43, "high": 269.95, "low": 258.83, "close": 269.45, "volume": 1819831 }, { "symbol": "AAPL", "timestamp": 1770094800000, "open": 268.72, "high": 271.35, "low": 267.22, "close": 268.96, "volume": 2247433 }, { "symbol": "AAPL", "timestamp": 1770181200000, "open": 271.81, "high": 278.42, "low": 271.81, "close": 275.9, "volume": 2491142 }, { "symbol": "AAPL", "timestamp": 1770267600000, "open": 277.45, "high": 278.93, "low": 272.8, "close": 275.42, "volume": 2039881 }, { "symbol": "AAPL", "timestamp": 1770354000000, "open": 276.65, "high": 280.36, "low": 276.43, "close": 277.59, "volume": 1687881 }, { "symbol": "AAPL", "timestamp": 1770613200000, "open": 277.62, "high": 277.76, "low": 271.46, "close": 274.25, "volume": 1275153 }, { "symbol": "AAPL", "timestamp": 1770699600000, "open": 274.74, "high": 275.11, "low": 272.71, "close": 273.33, "volume": 870120 }, { "symbol": "AAPL", "timestamp": 1770786000000, "open": 274.44, "high": 279.88, "low": 274.22, "close": 275.21, "volume": 1479464 }, { "symbol": "AAPL", "timestamp": 1770872400000, "open": 275.26, "high": 275.4, "low": 259.95, "close": 261.41, "volume": 1934239 }, { "symbol": "AAPL", "timestamp": 1770958800000, "open": 261.91, "high": 261.91, "low": 255.24, "close": 255.52, "volume": 1665212 }, { "symbol": "AAPL", "timestamp": 1771304400000, "open": 257.82, "high": 266, "low": 255.31, "close": 263.69, "volume": 1502965 }, { "symbol": "AAPL", "timestamp": 1771390800000, "open": 263.32, "high": 266.56, "low": 262.26, "close": 263.99, "volume": 1116911 }, { "symbol": "AAPL", "timestamp": 1771477200000, "open": 262.15, "high": 264.19, "low": 259.82, "close": 260.28, "volume": 915241 }, { "symbol": "AAPL", "timestamp": 1771563600000, "open": 258.67, "high": 264.51, "low": 257.97, "close": 264.48, "volume": 987663 }, { "symbol": "AAPL", "timestamp": 1771822800000, "open": 263.31, "high": 269.18, "low": 263.24, "close": 266.15, "volume": 1102705 }, { "symbol": "AAPL", "timestamp": 1771909200000, "open": 267.46, "high": 274.59, "low": 267.46, "close": 271.94, "volume": 1125292 }, { "symbol": "AAPL", "timestamp": 1771995600000, "open": 271.27, "high": 274.68, "low": 270.84, "close": 273.91, "volume": 917020 }, { "symbol": "AAPL", "timestamp": 1772082000000, "open": 274.69, "high": 275.82, "low": 270.55, "close": 272.75, "volume": 837403 }, { "symbol": "AAPL", "timestamp": 1772168400000, "open": 272.51, "high": 272.51, "low": 262.74, "close": 263.83, "volume": 2885166 }, { "symbol": "AAPL", "timestamp": 1772427600000, "open": 262.23, "high": 266.26, "low": 260.06, "close": 264.46, "volume": 935150 }, { "symbol": "AAPL", "timestamp": 1772514000000, "open": 263.24, "high": 265.3, "low": 260, "close": 263.51, "volume": 1326172 }, { "symbol": "AAPL", "timestamp": 1772600400000, "open": 264.45, "high": 265.76, "low": 261.24, "close": 262.26, "volume": 870467 }, { "symbol": "AAPL", "timestamp": 1772686800000, "open": 260.72, "high": 261.28, "low": 257.01, "close": 260.01, "volume": 1160214 }, { "symbol": "AAPL", "timestamp": 1772773200000, "open": 258.52, "high": 258.53, "low": 254.23, "close": 257.18, "volume": 1320654 }, { "symbol": "AAPL", "timestamp": 1773028800000, "open": 255.45, "high": 260.9, "low": 253.49, "close": 259.65, "volume": 1147249 }, { "symbol": "AAPL", "timestamp": 1773115200000, "open": 257.46, "high": 262.23, "low": 256.74, "close": 260.51, "volume": 964408 }, { "symbol": "AAPL", "timestamp": 1773201600000, "open": 260.85, "high": 261.88, "low": 259.33, "close": 260.57, "volume": 589677 }, { "symbol": "AAPL", "timestamp": 1773288000000, "open": 258.28, "high": 258.7, "low": 253.96, "close": 255.47, "volume": 1014506 }, { "symbol": "AAPL", "timestamp": 1773374400000, "open": 255.2, "high": 256.04, "low": 249.63, "close": 249.8, "volume": 1221699 }, { "symbol": "AAPL", "timestamp": 1773633600000, "open": 251.56, "high": 253.64, "low": 249.68, "close": 252.59, "volume": 1021518 }, { "symbol": "AAPL", "timestamp": 1773720000000, "open": 252.84, "high": 254.89, "low": 251.97, "close": 254, "volume": 570876 }, { "symbol": "AAPL", "timestamp": 1773806400000, "open": 252.38, "high": 254.68, "low": 248.78, "close": 249.7, "volume": 979956 }, { "symbol": "AAPL", "timestamp": 1773892800000, "open": 248.98, "high": 251.58, "low": 247.13, "close": 248.67, "volume": 1220677 }, { "symbol": "AAPL", "timestamp": 1773979200000, "open": 247.78, "high": 248.96, "low": 245.83, "close": 247.95, "volume": 1099900 }, { "symbol": "AAPL", "timestamp": 1774238400000, "open": 253.75, "high": 254.26, "low": 250.07, "close": 251.23, "volume": 1091915 }, { "symbol": "AAPL", "timestamp": 1774324800000, "open": 250.29, "high": 254.59, "low": 249.44, "close": 251.53, "volume": 795924 }, { "symbol": "AAPL", "timestamp": 1774411200000, "open": 254.09, "high": 254.61, "low": 251.37, "close": 252.38, "volume": 771786 }, { "symbol": "AAPL", "timestamp": 1774497600000, "open": 252, "high": 256.75, "low": 250.65, "close": 252.64, "volume": 1295042 }, { "symbol": "AAPL", "timestamp": 1774584000000, "open": 253.67, "high": 255.22, "low": 247.87, "close": 248.47, "volume": 1186420 }, { "symbol": "AAPL", "timestamp": 1774843200000, "open": 249.81, "high": 250.5, "low": 245.32, "close": 246.49, "volume": 897337 }, { "symbol": "AAPL", "timestamp": 1774929600000, "open": 247.68, "high": 255.17, "low": 246.9, "close": 253.5, "volume": 1018329 }, { "symbol": "AAPL", "timestamp": 1775016000000, "open": 253.87, "high": 255.89, "low": 253.13, "close": 255.19, "volume": 1114282 }, { "symbol": "AAPL", "timestamp": 1775102400000, "open": 253.96, "high": 255.89, "low": 250.44, "close": 255.65, "volume": 841589 }, { "symbol": "AAPL", "timestamp": 1775448000000, "open": 256.33, "high": 261.91, "low": 256.29, "close": 258.63, "volume": 482479 }, { "symbol": "AAPL", "timestamp": 1775534400000, "open": 255.92, "high": 255.96, "low": 245.47, "close": 253.36, "volume": 1326699 }, { "symbol": "AAPL", "timestamp": 1775620800000, "open": 258.12, "high": 259.39, "low": 256.31, "close": 258.73, "volume": 1239391 }, { "symbol": "AAPL", "timestamp": 1775707200000, "open": 259.13, "high": 260.79, "low": 255.86, "close": 260.2, "volume": 766785 }, { "symbol": "AAPL", "timestamp": 1775793600000, "open": 259.74, "high": 261.94, "low": 258.79, "close": 260.19, "volume": 807892 }, { "symbol": "AAPL", "timestamp": 1776052800000, "open": 259.49, "high": 259.89, "low": 256.46, "close": 258.89, "volume": 1154691 }, { "symbol": "AAPL", "timestamp": 1776139200000, "open": 259.01, "high": 261.65, "low": 256.97, "close": 258.54, "volume": 1036853 }, { "symbol": "AAPL", "timestamp": 1776225600000, "open": 257.87, "high": 266.3, "low": 257.59, "close": 266.06, "volume": 1813109 }, { "symbol": "AAPL", "timestamp": 1776312000000, "open": 266.45, "high": 266.84, "low": 261.03, "close": 263.08, "volume": 1177692 }, { "symbol": "AAPL", "timestamp": 1776398400000, "open": 266.71, "high": 272.03, "low": 266.53, "close": 269.96, "volume": 1390506 }, { "symbol": "AAPL", "timestamp": 1776657600000, "open": 270.08, "high": 274.02, "low": 270.08, "close": 272.81, "volume": 1228777 }, { "symbol": "AAPL", "timestamp": 1776744000000, "open": 271.36, "high": 272.55, "low": 265.18, "close": 265.92, "volume": 1267584 }, { "symbol": "AAPL", "timestamp": 1776830400000, "open": 267.49, "high": 273.48, "low": 266.63, "close": 272.89, "volume": 1476985 }, { "symbol": "AAPL", "timestamp": 1776916800000, "open": 274.8, "high": 275.46, "low": 271.45, "close": 273.24, "volume": 765952 }, { "symbol": "AAPL", "timestamp": 1777003200000, "open": 272.43, "high": 272.74, "low": 269.41, "close": 270.79, "volume": 1158665 }, { "symbol": "AAPL", "timestamp": 1777262400000, "open": 265.99, "high": 268.1, "low": 264.86, "close": 267.3, "volume": 1128794 }, { "symbol": "AAPL", "timestamp": 1777348800000, "open": 272.08, "high": 272.82, "low": 268.45, "close": 270.53, "volume": 1052096 }, { "symbol": "AAPL", "timestamp": 1777435200000, "open": 267.33, "high": 270.78, "low": 266.8, "close": 269.9, "volume": 702363 }, { "symbol": "AAPL", "timestamp": 1777521600000, "open": 270.22, "high": 275.66, "low": 267.91, "close": 270.9, "volume": 1907969 }, { "symbol": "AAPL", "timestamp": 1777608000000, "open": 278.6, "high": 286.95, "low": 278.13, "close": 279.85, "volume": 2917475 }, { "symbol": "AAPL", "timestamp": 1777867200000, "open": 279.4, "high": 280.34, "low": 274.63, "close": 276.62, "volume": 1389755 }, { "symbol": "AAPL", "timestamp": 1777953600000, "open": 276.69, "high": 284.29, "low": 276.26, "close": 283.92, "volume": 1525477 }, { "symbol": "AAPL", "timestamp": 1778040000000, "open": 281.66, "high": 287.73, "low": 280.83, "close": 287.2, "volume": 1379120 }, { "symbol": "AAPL", "timestamp": 1778126400000, "open": 288.92, "high": 291.85, "low": 285.55, "close": 287.14, "volume": 1222813 }, { "symbol": "AAPL", "timestamp": 1778212800000, "open": 289.84, "high": 294.49, "low": 289.8, "close": 292.88, "volume": 1591559 }, { "symbol": "AAPL", "timestamp": 1778472000000, "open": 292.025, "high": 293.87, "low": 290.25, "close": 290.8, "volume": 712636 }, { "symbol": "QQQ", "timestamp": 1747022400000, "open": 504.6, "high": 505.43, "low": 499.14, "close": 505.35, "volume": 621687 }, { "symbol": "QQQ", "timestamp": 1747108800000, "open": 506.74, "high": 514.88, "low": 506.09, "close": 513.05, "volume": 644020 }, { "symbol": "QQQ", "timestamp": 1747195200000, "open": 514.52, "high": 516.71, "low": 513.32, "close": 516.18, "volume": 725237 }, { "symbol": "QQQ", "timestamp": 1747281600000, "open": 513.99, "high": 519.36, "low": 512.69, "close": 516.68, "volume": 581835 }, { "symbol": "QQQ", "timestamp": 1747368000000, "open": 518.17, "high": 519.13, "low": 514.66, "close": 519.02, "volume": 459298 }, { "symbol": "QQQ", "timestamp": 1747627200000, "open": 511.88, "high": 519.99, "low": 511.88, "close": 519.49, "volume": 563955 }, { "symbol": "QQQ", "timestamp": 1747713600000, "open": 516.97, "high": 518.39, "low": 514.35, "close": 517.77, "volume": 594391 }, { "symbol": "QQQ", "timestamp": 1747800000000, "open": 513.78, "high": 520.47, "low": 508.78, "close": 510.57, "volume": 1107052 }, { "symbol": "QQQ", "timestamp": 1747886400000, "open": 511.19, "high": 515.22, "low": 509.86, "close": 511.59, "volume": 626152 }, { "symbol": "QQQ", "timestamp": 1747972800000, "open": 503.78, "high": 509.36, "low": 503.17, "close": 506.85, "volume": 931881 }, { "symbol": "QQQ", "timestamp": 1748318400000, "open": 513.79, "high": 519.2, "low": 512.15, "close": 518.7, "volume": 762530 }, { "symbol": "QQQ", "timestamp": 1748404800000, "open": 519.69, "high": 521.12, "low": 515.91, "close": 516.65, "volume": 546286 }, { "symbol": "QQQ", "timestamp": 1748491200000, "open": 523.82, "high": 523.94, "low": 514.89, "close": 517.59, "volume": 856110 }, { "symbol": "QQQ", "timestamp": 1748577600000, "open": 517.02, "high": 518.16, "low": 509.53, "close": 516.71, "volume": 826411 }, { "symbol": "QQQ", "timestamp": 1748836800000, "open": 515.02, "high": 520.93, "low": 513.57, "close": 520.7, "volume": 741789 }, { "symbol": "QQQ", "timestamp": 1748923200000, "open": 521.17, "high": 526.16, "low": 520.22, "close": 524.8, "volume": 734079 }, { "symbol": "QQQ", "timestamp": 1749009600000, "open": 525.47, "high": 527.28, "low": 523.54, "close": 526.21, "volume": 493998 }, { "symbol": "QQQ", "timestamp": 1749096000000, "open": 527.64, "high": 530.45, "low": 520.23, "close": 522.31, "volume": 892799 }, { "symbol": "QQQ", "timestamp": 1749182400000, "open": 527.4, "high": 529.24, "low": 525.7, "close": 527.24, "volume": 667942 }, { "symbol": "QQQ", "timestamp": 1749441600000, "open": 527.58, "high": 529.73, "low": 526.62, "close": 528.04, "volume": 412781 }, { "symbol": "QQQ", "timestamp": 1749528000000, "open": 528.68, "high": 532.3, "low": 526.47, "close": 531.69, "volume": 538309 }, { "symbol": "QQQ", "timestamp": 1749614400000, "open": 533.06, "high": 534.16, "low": 527.59, "close": 529.95, "volume": 589201 }, { "symbol": "QQQ", "timestamp": 1749700800000, "open": 528.49, "high": 532.01, "low": 528.33, "close": 531.06, "volume": 289612 }, { "symbol": "QQQ", "timestamp": 1749787200000, "open": 524.83, "high": 529.21, "low": 523.22, "close": 524.39, "volume": 681657 }, { "symbol": "QQQ", "timestamp": 1750046400000, "open": 528.01, "high": 532.76, "low": 528, "close": 531.65, "volume": 445761 }, { "symbol": "QQQ", "timestamp": 1750132800000, "open": 529.13, "high": 530.71, "low": 525.42, "close": 526.45, "volume": 467770 }, { "symbol": "QQQ", "timestamp": 1750219200000, "open": 527.45, "high": 529.96, "low": 525.15, "close": 526.5, "volume": 506210 }, { "symbol": "QQQ", "timestamp": 1750392000000, "open": 529.69, "high": 530.94, "low": 522.42, "close": 524.2, "volume": 406898 }, { "symbol": "QQQ", "timestamp": 1750651200000, "open": 524.69, "high": 530.18, "low": 521.83, "close": 529.71, "volume": 581427 }, { "symbol": "QQQ", "timestamp": 1750737600000, "open": 534.76, "high": 538.67, "low": 534.46, "close": 537.79, "volume": 563337 }, { "symbol": "QQQ", "timestamp": 1750824000000, "open": 540.04, "high": 541.27, "low": 537.71, "close": 539.12, "volume": 469320 }, { "symbol": "QQQ", "timestamp": 1750910400000, "open": 541.37, "high": 544.64, "low": 539.59, "close": 544.26, "volume": 373945 }, { "symbol": "QQQ", "timestamp": 1750996800000, "open": 545.06, "high": 547.89, "low": 542.58, "close": 546.18, "volume": 490092 }, { "symbol": "QQQ", "timestamp": 1751256000000, "open": 549.18, "high": 550.74, "low": 546.98, "close": 549.56, "volume": 662857 }, { "symbol": "QQQ", "timestamp": 1751342400000, "open": 547.72, "high": 548.64, "low": 542.74, "close": 544.96, "volume": 765748 }, { "symbol": "QQQ", "timestamp": 1751428800000, "open": 544.22, "high": 548.94, "low": 544.15, "close": 548.78, "volume": 520695 }, { "symbol": "QQQ", "timestamp": 1751515200000, "open": 551.16, "high": 555.13, "low": 551.16, "close": 554.15, "volume": 480587 }, { "symbol": "QQQ", "timestamp": 1751860800000, "open": 551.51, "high": 552.28, "low": 547.63, "close": 550.19, "volume": 545227 }, { "symbol": "QQQ", "timestamp": 1751947200000, "open": 551.25, "high": 551.95, "low": 549.08, "close": 550.37, "volume": 517540 }, { "symbol": "QQQ", "timestamp": 1752033600000, "open": 552.44, "high": 555.53, "low": 551.06, "close": 554.17, "volume": 613879 }, { "symbol": "QQQ", "timestamp": 1752120000000, "open": 554.82, "high": 555.19, "low": 550.75, "close": 553.32, "volume": 367037 }, { "symbol": "QQQ", "timestamp": 1752206400000, "open": 551.31, "high": 553.71, "low": 550.06, "close": 552.21, "volume": 476545 }, { "symbol": "QQQ", "timestamp": 1752465600000, "open": 551.94, "high": 554.86, "low": 549.61, "close": 554.06, "volume": 693478 }, { "symbol": "QQQ", "timestamp": 1752552000000, "open": 558.17, "high": 558.66, "low": 554.62, "close": 554.66, "volume": 552716 }, { "symbol": "QQQ", "timestamp": 1752638400000, "open": 555.21, "high": 555.83, "low": 549.59, "close": 555.29, "volume": 417280 }, { "symbol": "QQQ", "timestamp": 1752724800000, "open": 555.92, "high": 560.22, "low": 555.21, "close": 559.65, "volume": 691150 }, { "symbol": "QQQ", "timestamp": 1752811200000, "open": 561.05, "high": 561.07, "low": 557.97, "close": 559.17, "volume": 465243 }, { "symbol": "QQQ", "timestamp": 1753070400000, "open": 560.05, "high": 563.97, "low": 560, "close": 562.14, "volume": 763764 }, { "symbol": "QQQ", "timestamp": 1753156800000, "open": 562.25, "high": 562.25, "low": 556.54, "close": 559.14, "volume": 464283 }, { "symbol": "QQQ", "timestamp": 1753243200000, "open": 560.27, "high": 561.71, "low": 557.52, "close": 561.71, "volume": 419617 }, { "symbol": "QQQ", "timestamp": 1753329600000, "open": 562.98, "high": 564.15, "low": 561.25, "close": 563.02, "volume": 487551 }, { "symbol": "QQQ", "timestamp": 1753416000000, "open": 562.9, "high": 565.57, "low": 562.28, "close": 564.35, "volume": 517985 }, { "symbol": "QQQ", "timestamp": 1753675200000, "open": 565.59, "high": 566.92, "low": 564.9, "close": 566.11, "volume": 574769 }, { "symbol": "QQQ", "timestamp": 1753761600000, "open": 568.65, "high": 569.97, "low": 564.46, "close": 565.2, "volume": 677554 }, { "symbol": "QQQ", "timestamp": 1753848000000, "open": 566.09, "high": 568.45, "low": 563.04, "close": 566.07, "volume": 487817 }, { "symbol": "QQQ", "timestamp": 1753934400000, "open": 572.43, "high": 572.46, "low": 561.79, "close": 562.91, "volume": 561000 }, { "symbol": "QQQ", "timestamp": 1754020800000, "open": 556.65, "high": 556.9, "low": 549.69, "close": 551.83, "volume": 742899 }, { "symbol": "QQQ", "timestamp": 1754280000000, "open": 557.04, "high": 562.22, "low": 557, "close": 562.02, "volume": 755850 }, { "symbol": "QQQ", "timestamp": 1754366400000, "open": 563.29, "high": 564.46, "low": 557.72, "close": 558.15, "volume": 537738 }, { "symbol": "QQQ", "timestamp": 1754452800000, "open": 559.05, "high": 565.65, "low": 558.57, "close": 565.21, "volume": 561272 }, { "symbol": "QQQ", "timestamp": 1754539200000, "open": 569.49, "high": 571.14, "low": 563.05, "close": 567.11, "volume": 448803 }, { "symbol": "QQQ", "timestamp": 1754625600000, "open": 568.35, "high": 572.62, "low": 568.08, "close": 572.47, "volume": 539738 }, { "symbol": "QQQ", "timestamp": 1754884800000, "open": 572.61, "high": 574.61, "low": 569.52, "close": 570.64, "volume": 403908 }, { "symbol": "QQQ", "timestamp": 1754971200000, "open": 573.02, "high": 578.19, "low": 570.38, "close": 577.88, "volume": 572307 }, { "symbol": "QQQ", "timestamp": 1755057600000, "open": 580.66, "high": 581.14, "low": 576.86, "close": 578.28, "volume": 529036 }, { "symbol": "QQQ", "timestamp": 1755144000000, "open": 576.18, "high": 579.72, "low": 575.78, "close": 577.72, "volume": 624243 }, { "symbol": "QQQ", "timestamp": 1755230400000, "open": 577.64, "high": 577.65, "low": 573.46, "close": 575.09, "volume": 692045 }, { "symbol": "QQQ", "timestamp": 1755489600000, "open": 574.33, "high": 575.58, "low": 573.12, "close": 575.04, "volume": 515834 }, { "symbol": "QQQ", "timestamp": 1755576000000, "open": 574.26, "high": 574.29, "low": 566.16, "close": 567.18, "volume": 686515 }, { "symbol": "QQQ", "timestamp": 1755662400000, "open": 566.21, "high": 566.22, "low": 556.83, "close": 563.75, "volume": 1044393 }, { "symbol": "QQQ", "timestamp": 1755748800000, "open": 562.26, "high": 564.35, "low": 558.92, "close": 561.31, "volume": 722330 }, { "symbol": "QQQ", "timestamp": 1755835200000, "open": 562.6, "high": 571.86, "low": 561.26, "close": 569.99, "volume": 725590 }, { "symbol": "QQQ", "timestamp": 1756094400000, "open": 568.34, "high": 571.15, "low": 567.09, "close": 568.17, "volume": 495595 }, { "symbol": "QQQ", "timestamp": 1756180800000, "open": 567.7, "high": 570.78, "low": 566.74, "close": 570.53, "volume": 390584 }, { "symbol": "QQQ", "timestamp": 1756267200000, "open": 569.54, "high": 572.27, "low": 568.27, "close": 571.43, "volume": 488138 }, { "symbol": "QQQ", "timestamp": 1756353600000, "open": 571.98, "high": 575.84, "low": 570.35, "close": 574.92, "volume": 947355 }, { "symbol": "QQQ", "timestamp": 1756440000000, "open": 572.52, "high": 572.86, "low": 566.45, "close": 568.2, "volume": 2305120 }, { "symbol": "QQQ", "timestamp": 1756785600000, "open": 559.28, "high": 563.84, "low": 557.47, "close": 563.6, "volume": 706940 }, { "symbol": "QQQ", "timestamp": 1756872000000, "open": 567.14, "high": 569.58, "low": 564.68, "close": 567.88, "volume": 600317 }, { "symbol": "QQQ", "timestamp": 1756958400000, "open": 568.66, "high": 573.45, "low": 566.97, "close": 573.13, "volume": 687486 }, { "symbol": "QQQ", "timestamp": 1757044800000, "open": 578.38, "high": 578.74, "low": 569.62, "close": 573.95, "volume": 642376 }, { "symbol": "QQQ", "timestamp": 1757304000000, "open": 576.33, "high": 578.68, "low": 575.65, "close": 576.66, "volume": 725705 }, { "symbol": "QQQ", "timestamp": 1757390400000, "open": 577.52, "high": 578.78, "low": 574.94, "close": 578.33, "volume": 738322 }, { "symbol": "QQQ", "timestamp": 1757476800000, "open": 581.58, "high": 581.58, "low": 576.43, "close": 578.6, "volume": 850001 }, { "symbol": "QQQ", "timestamp": 1757563200000, "open": 581.14, "high": 582.71, "low": 579.49, "close": 581.91, "volume": 813320 }, { "symbol": "QQQ", "timestamp": 1757649600000, "open": 582.9, "high": 585.68, "low": 581.96, "close": 584.49, "volume": 958100 }, { "symbol": "QQQ", "timestamp": 1757908800000, "open": 586.28, "high": 589.58, "low": 586.13, "close": 589.46, "volume": 579098 }, { "symbol": "QQQ", "timestamp": 1757995200000, "open": 590.42, "high": 590.63, "low": 588.32, "close": 588.96, "volume": 602775 }, { "symbol": "QQQ", "timestamp": 1758081600000, "open": 588.93, "high": 589.53, "low": 582.25, "close": 587.88, "volume": 918493 }, { "symbol": "QQQ", "timestamp": 1758168000000, "open": 592.72, "high": 595.89, "low": 590.84, "close": 593.17, "volume": 845452 }, { "symbol": "QQQ", "timestamp": 1758254400000, "open": 595.14, "high": 597.83, "low": 593.75, "close": 597.23, "volume": 772642 }, { "symbol": "QQQ", "timestamp": 1758513600000, "open": 596.25, "high": 601.33, "low": 596.24, "close": 600.71, "volume": 930554 }, { "symbol": "QQQ", "timestamp": 1758600000000, "open": 600.68, "high": 600.95, "low": 595.49, "close": 596.64, "volume": 872840 }, { "symbol": "QQQ", "timestamp": 1758686400000, "open": 598.05, "high": 598.25, "low": 591.88, "close": 594.48, "volume": 851858 }, { "symbol": "QQQ", "timestamp": 1758772800000, "open": 590.56, "high": 593.59, "low": 587.02, "close": 591.86, "volume": 1093514 }, { "symbol": "QQQ", "timestamp": 1758859200000, "open": 592.82, "high": 594.74, "low": 589.59, "close": 594.5, "volume": 771833 }, { "symbol": "QQQ", "timestamp": 1759118400000, "open": 597.62, "high": 600.43, "low": 595.93, "close": 597.31, "volume": 751103 }, { "symbol": "QQQ", "timestamp": 1759204800000, "open": 597, "high": 599.18, "low": 594.61, "close": 598.8, "volume": 580248 }, { "symbol": "QQQ", "timestamp": 1759291200000, "open": 595.74, "high": 602.24, "low": 594.85, "close": 601.75, "volume": 611275 }, { "symbol": "QQQ", "timestamp": 1759377600000, "open": 605.52, "high": 605.62, "low": 601.47, "close": 604.23, "volume": 536921 }, { "symbol": "QQQ", "timestamp": 1759464000000, "open": 605.05, "high": 605.75, "low": 599.88, "close": 601.56, "volume": 659268 }, { "symbol": "QQQ", "timestamp": 1759723200000, "open": 606.88, "high": 607.79, "low": 604.57, "close": 606.13, "volume": 715332 }, { "symbol": "QQQ", "timestamp": 1759809600000, "open": 607.5, "high": 608.11, "low": 601.5, "close": 602.93, "volume": 624198 }, { "symbol": "QQQ", "timestamp": 1759896000000, "open": 603.86, "high": 610.18, "low": 603.76, "close": 609.89, "volume": 785895 }, { "symbol": "QQQ", "timestamp": 1759982400000, "open": 609.88, "high": 610.02, "low": 605.95, "close": 609.19, "volume": 552133 }, { "symbol": "QQQ", "timestamp": 1760068800000, "open": 609.81, "high": 611.56, "low": 587.59, "close": 588.12, "volume": 1076604 }, { "symbol": "QQQ", "timestamp": 1760328000000, "open": 598.17, "high": 601.42, "low": 595.82, "close": 600.55, "volume": 902825 }, { "symbol": "QQQ", "timestamp": 1760414400000, "open": 593.81, "high": 601.16, "low": 588.7, "close": 596.56, "volume": 879578 }, { "symbol": "QQQ", "timestamp": 1760500800000, "open": 602.49, "high": 605.11, "low": 594.49, "close": 600.65, "volume": 641044 }, { "symbol": "QQQ", "timestamp": 1760587200000, "open": 603.55, "high": 606.74, "low": 594.02, "close": 598.53, "volume": 684966 }, { "symbol": "QQQ", "timestamp": 1760673600000, "open": 596.4, "high": 603.96, "low": 594.95, "close": 602.3, "volume": 579733 }, { "symbol": "QQQ", "timestamp": 1760932800000, "open": 605.58, "high": 611.21, "low": 605.54, "close": 609.98, "volume": 629012 }, { "symbol": "QQQ", "timestamp": 1761019200000, "open": 609.96, "high": 611.16, "low": 607.81, "close": 609.74, "volume": 493692 }, { "symbol": "QQQ", "timestamp": 1761105600000, "open": 609.24, "high": 609.82, "low": 598.37, "close": 603.91, "volume": 671760 }, { "symbol": "QQQ", "timestamp": 1761192000000, "open": 603.38, "high": 609.75, "low": 603.07, "close": 608.91, "volume": 454081 }, { "symbol": "QQQ", "timestamp": 1761278400000, "open": 614.32, "high": 616.83, "low": 613.65, "close": 615.4, "volume": 706064 }, { "symbol": "QQQ", "timestamp": 1761537600000, "open": 622.91, "high": 626.91, "low": 622.47, "close": 626.48, "volume": 774315 }, { "symbol": "QQQ", "timestamp": 1761624000000, "open": 628.7, "high": 633.03, "low": 627.66, "close": 631.3, "volume": 910075 }, { "symbol": "QQQ", "timestamp": 1761710400000, "open": 634.02, "high": 635.34, "low": 628.75, "close": 634.25, "volume": 1128023 }, { "symbol": "QQQ", "timestamp": 1761796800000, "open": 630.36, "high": 631.78, "low": 624.4, "close": 624.4, "volume": 609145 }, { "symbol": "QQQ", "timestamp": 1761883200000, "open": 632.59, "high": 632.59, "low": 625.11, "close": 627.66, "volume": 974206 }, { "symbol": "QQQ", "timestamp": 1762146000000, "open": 633.61, "high": 634.16, "low": 628.29, "close": 630.53, "volume": 471351 }, { "symbol": "QQQ", "timestamp": 1762232400000, "open": 621.64, "high": 625.34, "low": 616.89, "close": 617.58, "volume": 758556 }, { "symbol": "QQQ", "timestamp": 1762318800000, "open": 616.85, "high": 625, "low": 615.7, "close": 621.79, "volume": 784391 }, { "symbol": "QQQ", "timestamp": 1762405200000, "open": 620.22, "high": 620.34, "low": 608.86, "close": 610.13, "volume": 811909 }, { "symbol": "QQQ", "timestamp": 1762491600000, "open": 606.78, "high": 608.35, "low": 597.16, "close": 608.2, "volume": 1138541 }, { "symbol": "QQQ", "timestamp": 1762750800000, "open": 617.35, "high": 622.68, "low": 615.34, "close": 621.68, "volume": 826594 }, { "symbol": "QQQ", "timestamp": 1762837200000, "open": 618.99, "high": 621.14, "low": 616.1, "close": 619.99, "volume": 535080 }, { "symbol": "QQQ", "timestamp": 1762923600000, "open": 623.25, "high": 623.25, "low": 616.26, "close": 619.47, "volume": 612254 }, { "symbol": "QQQ", "timestamp": 1763010000000, "open": 615.95, "high": 616.54, "low": 604.54, "close": 606.84, "volume": 709281 }, { "symbol": "QQQ", "timestamp": 1763096400000, "open": 598.01, "high": 611.79, "low": 595.71, "close": 607.22, "volume": 844049 }, { "symbol": "QQQ", "timestamp": 1763355600000, "open": 604.72, "high": 610.92, "low": 598.38, "close": 602.04, "volume": 615872 }, { "symbol": "QQQ", "timestamp": 1763442000000, "open": 597.84, "high": 600.48, "low": 589.88, "close": 594.75, "volume": 1085582 }, { "symbol": "QQQ", "timestamp": 1763528400000, "open": 595.5, "high": 604.52, "low": 593.09, "close": 598.26, "volume": 725047 }, { "symbol": "QQQ", "timestamp": 1763614800000, "open": 610.09, "high": 612.44, "low": 583.36, "close": 584.33, "volume": 1122864 }, { "symbol": "QQQ", "timestamp": 1763701200000, "open": 585.84, "high": 595.4, "low": 579.34, "close": 588.75, "volume": 1070210 }, { "symbol": "QQQ", "timestamp": 1763960400000, "open": 593.77, "high": 605.12, "low": 593.72, "close": 603.8, "volume": 967248 }, { "symbol": "QQQ", "timestamp": 1764046800000, "open": 601.96, "high": 608.7, "low": 595.91, "close": 607.37, "volume": 765849 }, { "symbol": "QQQ", "timestamp": 1764133200000, "open": 610.97, "high": 614.61, "low": 608.92, "close": 612.71, "volume": 596275 }, { "symbol": "QQQ", "timestamp": 1764306000000, "open": 614.57, "high": 617.63, "low": 613.88, "close": 617.52, "volume": 395725 }, { "symbol": "QQQ", "timestamp": 1764565200000, "open": 612.14, "high": 617.84, "low": 611.01, "close": 615.68, "volume": 485823 }, { "symbol": "QQQ", "timestamp": 1764651600000, "open": 617.77, "high": 622.16, "low": 616.05, "close": 620.41, "volume": 516168 }, { "symbol": "QQQ", "timestamp": 1764738000000, "open": 618.17, "high": 622.62, "low": 616.52, "close": 621.94, "volume": 454611 }, { "symbol": "QQQ", "timestamp": 1764824400000, "open": 623.35, "high": 623.35, "low": 618.08, "close": 621.33, "volume": 433801 }, { "symbol": "QQQ", "timestamp": 1764910800000, "open": 622.83, "high": 627.29, "low": 622.15, "close": 623.93, "volume": 681504 }, { "symbol": "QQQ", "timestamp": 1765170000000, "open": 625.51, "high": 627.2, "low": 620.15, "close": 622.64, "volume": 573090 }, { "symbol": "QQQ", "timestamp": 1765256400000, "open": 621.42, "high": 624.27, "low": 620.08, "close": 623.51, "volume": 485231 }, { "symbol": "QQQ", "timestamp": 1765342800000, "open": 622.04, "high": 627.57, "low": 619.47, "close": 626.09, "volume": 608334 }, { "symbol": "QQQ", "timestamp": 1765429200000, "open": 622.19, "high": 624.17, "low": 616.34, "close": 624.02, "volume": 732230 }, { "symbol": "QQQ", "timestamp": 1765515600000, "open": 620.34, "high": 621.93, "low": 609.82, "close": 612.15, "volume": 1019139 }, { "symbol": "QQQ", "timestamp": 1765774800000, "open": 616.68, "high": 616.75, "low": 607.82, "close": 609.11, "volume": 364335 }, { "symbol": "QQQ", "timestamp": 1765861200000, "open": 606.64, "high": 611.94, "low": 605.41, "close": 610.3, "volume": 784659 }, { "symbol": "QQQ", "timestamp": 1765947600000, "open": 611.49, "high": 612.07, "low": 598.76, "close": 598.85, "volume": 973792 }, { "symbol": "QQQ", "timestamp": 1766034000000, "open": 608.2, "high": 611.35, "low": 605.4, "close": 607.6, "volume": 786202 }, { "symbol": "QQQ", "timestamp": 1766120400000, "open": 610.37, "high": 615.99, "low": 610.31, "close": 615.56, "volume": 639189 }, { "symbol": "QQQ", "timestamp": 1766379600000, "open": 620.59, "high": 620.84, "low": 617.01, "close": 618.33, "volume": 643439 }, { "symbol": "QQQ", "timestamp": 1766466000000, "open": 617.38, "high": 621.63, "low": 617.04, "close": 621.35, "volume": 748619 }, { "symbol": "QQQ", "timestamp": 1766552400000, "open": 621.21, "high": 623.49, "low": 621.01, "close": 623.17, "volume": 211916 }, { "symbol": "QQQ", "timestamp": 1766725200000, "open": 623.87, "high": 624.65, "low": 622.38, "close": 623.08, "volume": 547710 }, { "symbol": "QQQ", "timestamp": 1766984400000, "open": 619.35, "high": 621.91, "low": 617.99, "close": 620.1, "volume": 475290 }, { "symbol": "QQQ", "timestamp": 1767070800000, "open": 619.02, "high": 621.39, "low": 618.45, "close": 618.64, "volume": 492557 }, { "symbol": "QQQ", "timestamp": 1767157200000, "open": 618.81, "high": 619.08, "low": 613.28, "close": 613.48, "volume": 532939 }, { "symbol": "QQQ", "timestamp": 1767330000000, "open": 619.22, "high": 622.02, "low": 609.39, "close": 612.31, "volume": 794922 }, { "symbol": "QQQ", "timestamp": 1767589200000, "open": 618.54, "high": 619.98, "low": 616.06, "close": 617.19, "volume": 694800 }, { "symbol": "QQQ", "timestamp": 1767675600000, "open": 618.4, "high": 623.23, "low": 617.83, "close": 622.68, "volume": 875526 }, { "symbol": "QQQ", "timestamp": 1767762000000, "open": 622.25, "high": 627.11, "low": 621.8, "close": 623.32, "volume": 918578 }, { "symbol": "QQQ", "timestamp": 1767848400000, "open": 622.32, "high": 622.62, "low": 617.04, "close": 619.65, "volume": 813710 }, { "symbol": "QQQ", "timestamp": 1767934800000, "open": 620.57, "high": 627.09, "low": 618.35, "close": 625.87, "volume": 778213 }, { "symbol": "QQQ", "timestamp": 1768194000000, "open": 621.55, "high": 628.03, "low": 621.53, "close": 626.4, "volume": 602806 }, { "symbol": "QQQ", "timestamp": 1768280400000, "open": 626.4, "high": 628.67, "low": 622.91, "close": 625.32, "volume": 610679 }, { "symbol": "QQQ", "timestamp": 1768366800000, "open": 621.29, "high": 622.65, "low": 613.87, "close": 618.77, "volume": 847896 }, { "symbol": "QQQ", "timestamp": 1768453200000, "open": 625.8, "high": 626.46, "low": 620.14, "close": 620.88, "volume": 727130 }, { "symbol": "QQQ", "timestamp": 1768539600000, "open": 624.72, "high": 625.21, "low": 618.14, "close": 620.25, "volume": 792096 }, { "symbol": "QQQ", "timestamp": 1768885200000, "open": 609.82, "high": 614.28, "low": 606.29, "close": 607.16, "volume": 931342 }, { "symbol": "QQQ", "timestamp": 1768971600000, "open": 608.55, "high": 619.6, "low": 607.17, "close": 615.4, "volume": 933395 }, { "symbol": "QQQ", "timestamp": 1769058000000, "open": 621.63, "high": 621.63, "low": 617.03, "close": 620.03, "volume": 594512 }, { "symbol": "QQQ", "timestamp": 1769144400000, "open": 618.79, "high": 624.58, "low": 617.93, "close": 622, "volume": 533885 }, { "symbol": "QQQ", "timestamp": 1769403600000, "open": 622.41, "high": 626.79, "low": 621.43, "close": 624.65, "volume": 517879 }, { "symbol": "QQQ", "timestamp": 1769490000000, "open": 628.22, "high": 631.24, "low": 626.58, "close": 630.26, "volume": 613751 }, { "symbol": "QQQ", "timestamp": 1769576400000, "open": 634.39, "high": 635.76, "low": 631.06, "close": 632.19, "volume": 605455 }, { "symbol": "QQQ", "timestamp": 1769662800000, "open": 631.85, "high": 632.74, "low": 617.6, "close": 628.57, "volume": 913709 }, { "symbol": "QQQ", "timestamp": 1769749200000, "open": 624.79, "high": 627.36, "low": 618.59, "close": 620.93, "volume": 767386 }, { "symbol": "QQQ", "timestamp": 1770008400000, "open": 617.91, "high": 627.7, "low": 617.91, "close": 625.46, "volume": 880689 }, { "symbol": "QQQ", "timestamp": 1770094800000, "open": 627.45, "high": 627.7, "low": 610.21, "close": 615.68, "volume": 1056476 }, { "symbol": "QQQ", "timestamp": 1770181200000, "open": 614.05, "high": 614.29, "low": 599.74, "close": 604.88, "volume": 1212706 }, { "symbol": "QQQ", "timestamp": 1770267600000, "open": 599.11, "high": 603.97, "low": 594.04, "close": 596.31, "volume": 979560 }, { "symbol": "QQQ", "timestamp": 1770354000000, "open": 599.35, "high": 610.61, "low": 598.13, "close": 608.82, "volume": 830073 }, { "symbol": "QQQ", "timestamp": 1770613200000, "open": 606.68, "high": 615.66, "low": 604.4, "close": 613.56, "volume": 770388 }, { "symbol": "QQQ", "timestamp": 1770699600000, "open": 614.47, "high": 616.24, "low": 610.25, "close": 610.71, "volume": 839287 }, { "symbol": "QQQ", "timestamp": 1770786000000, "open": 615.64, "high": 616.72, "low": 606.95, "close": 612.13, "volume": 703161 }, { "symbol": "QQQ", "timestamp": 1770872400000, "open": 613.9, "high": 615, "low": 598.83, "close": 599.8, "volume": 833212 }, { "symbol": "QQQ", "timestamp": 1770958800000, "open": 599.62, "high": 605.66, "low": 595.82, "close": 601.1, "volume": 893185 }, { "symbol": "QQQ", "timestamp": 1771304400000, "open": 597.62, "high": 603.17, "low": 592.69, "close": 600.47, "volume": 644540 }, { "symbol": "QQQ", "timestamp": 1771390800000, "open": 601.29, "high": 609, "low": 600.06, "close": 604.91, "volume": 915622 }, { "symbol": "QQQ", "timestamp": 1771477200000, "open": 601.97, "high": 605.05, "low": 600.02, "close": 602.64, "volume": 676494 }, { "symbol": "QQQ", "timestamp": 1771563600000, "open": 599.25, "high": 609.54, "low": 598.64, "close": 608.1, "volume": 806826 }, { "symbol": "QQQ", "timestamp": 1771822800000, "open": 605.82, "high": 607.17, "low": 598.33, "close": 600.68, "volume": 794996 }, { "symbol": "QQQ", "timestamp": 1771909200000, "open": 601.53, "high": 608.22, "low": 599.05, "close": 607.14, "volume": 825308 }, { "symbol": "QQQ", "timestamp": 1771995600000, "open": 610.29, "high": 616.03, "low": 610.26, "close": 615.8, "volume": 863479 }, { "symbol": "QQQ", "timestamp": 1772082000000, "open": 614.77, "high": 614.77, "low": 603.24, "close": 608.48, "volume": 1318477 }, { "symbol": "QQQ", "timestamp": 1772168400000, "open": 602.22, "high": 607.44, "low": 601.44, "close": 606.57, "volume": 951460 }, { "symbol": "QQQ", "timestamp": 1772427600000, "open": 598.15, "high": 609.13, "low": 597.28, "close": 607.26, "volume": 1145172 }, { "symbol": "QQQ", "timestamp": 1772514000000, "open": 595.57, "high": 603.17, "low": 591.19, "close": 600.9, "volume": 1530307 }, { "symbol": "QQQ", "timestamp": 1772600400000, "open": 603.32, "high": 612.07, "low": 602.76, "close": 609.81, "volume": 824664 }, { "symbol": "QQQ", "timestamp": 1772686800000, "open": 606.73, "high": 611.96, "low": 601.52, "close": 608.15, "volume": 1693084 }, { "symbol": "QQQ", "timestamp": 1772773200000, "open": 599.56, "high": 605.19, "low": 597.65, "close": 599.08, "volume": 1033513 }, { "symbol": "QQQ", "timestamp": 1773028800000, "open": 593.41, "high": 608.46, "low": 590.61, "close": 606.99, "volume": 1033896 }, { "symbol": "QQQ", "timestamp": 1773115200000, "open": 607.08, "high": 612.48, "low": 604.74, "close": 606.85, "volume": 1104371 }, { "symbol": "QQQ", "timestamp": 1773201600000, "open": 608.31, "high": 611.63, "low": 604.38, "close": 606.95, "volume": 704608 }, { "symbol": "QQQ", "timestamp": 1773288000000, "open": 601.99, "high": 603.34, "low": 596.31, "close": 596.56, "volume": 1017676 }, { "symbol": "QQQ", "timestamp": 1773374400000, "open": 598.83, "high": 602.83, "low": 591.85, "close": 592.86, "volume": 1352557 }, { "symbol": "QQQ", "timestamp": 1773633600000, "open": 599.29, "high": 603.1, "low": 598.36, "close": 599.72, "volume": 983351 }, { "symbol": "QQQ", "timestamp": 1773720000000, "open": 602.42, "high": 605.12, "low": 601.16, "close": 602.75, "volume": 955984 }, { "symbol": "QQQ", "timestamp": 1773806400000, "open": 600.52, "high": 602.33, "low": 593.81, "close": 594.07, "volume": 1033901 }, { "symbol": "QQQ", "timestamp": 1773892800000, "open": 588.74, "high": 595, "low": 586.38, "close": 592.25, "volume": 1395856 }, { "symbol": "QQQ", "timestamp": 1773979200000, "open": 590.33, "high": 590.4, "low": 577.87, "close": 581.35, "volume": 1903817 }, { "symbol": "QQQ", "timestamp": 1774238400000, "open": 590.395, "high": 595.05, "low": 585.97, "close": 588.21, "volume": 1332715 }, { "symbol": "QQQ", "timestamp": 1774324800000, "open": 584.74, "high": 587.91, "low": 581.99, "close": 583.92, "volume": 1088259 }, { "symbol": "QQQ", "timestamp": 1774411200000, "open": 589.12, "high": 591.33, "low": 585.78, "close": 587.77, "volume": 1246725 }, { "symbol": "QQQ", "timestamp": 1774497600000, "open": 582.605, "high": 584.56, "low": 573.45, "close": 573.68, "volume": 2306886 }, { "symbol": "QQQ", "timestamp": 1774584000000, "open": 570.805, "high": 570.92, "low": 561.58, "close": 562.5, "volume": 1797116 }, { "symbol": "QQQ", "timestamp": 1774843200000, "open": 567.345, "high": 567.99, "low": 555.6, "close": 558.28, "volume": 1115791 }, { "symbol": "QQQ", "timestamp": 1774929600000, "open": 564.28, "high": 578.55, "low": 564.24, "close": 577.11, "volume": 1522663 }, { "symbol": "QQQ", "timestamp": 1775016000000, "open": 581.53, "high": 587.715, "low": 580.55, "close": 584.34, "volume": 1256368 }, { "symbol": "QQQ", "timestamp": 1775102400000, "open": 574.01, "high": 586.05, "low": 571.94, "close": 584.95, "volume": 650504 }, { "symbol": "QQQ", "timestamp": 1775448000000, "open": 586.33, "high": 590.58, "low": 584.69, "close": 588.4, "volume": 457342 }, { "symbol": "QQQ", "timestamp": 1775534400000, "open": 585.885, "high": 588.97, "low": 578.43, "close": 588.88, "volume": 745621 }, { "symbol": "QQQ", "timestamp": 1775620800000, "open": 608.755, "high": 609.85, "low": 602.29, "close": 605.96, "volume": 672900 }, { "symbol": "QQQ", "timestamp": 1775707200000, "open": 606, "high": 610.5, "low": 603.05, "close": 610.05, "volume": 650838 }, { "symbol": "QQQ", "timestamp": 1775793600000, "open": 612.06, "high": 613.67, "low": 609.585, "close": 611.15, "volume": 568736 }, { "symbol": "QQQ", "timestamp": 1776052800000, "open": 609.5, "high": 617.6, "low": 608.275, "close": 617.325, "volume": 555645 }, { "symbol": "QQQ", "timestamp": 1776139200000, "open": 620.36, "high": 628.58, "low": 620.36, "close": 628.58, "volume": 1100261 }, { "symbol": "QQQ", "timestamp": 1776225600000, "open": 629.3, "high": 637.65, "low": 628.21, "close": 637.24, "volume": 909436 }, { "symbol": "QQQ", "timestamp": 1776312000000, "open": 639.225, "high": 642.18, "low": 635.35, "close": 640.41, "volume": 716494 }, { "symbol": "QQQ", "timestamp": 1776398400000, "open": 645.52, "high": 649.99, "low": 644.15, "close": 648.73, "volume": 1020254 }, { "symbol": "QQQ", "timestamp": 1776657600000, "open": 648.3, "high": 648.745, "low": 642.525, "close": 646.775, "volume": 701023 }, { "symbol": "QQQ", "timestamp": 1776744000000, "open": 648.35, "high": 650.15, "low": 642.24, "close": 644.24, "volume": 779973 }, { "symbol": "QQQ", "timestamp": 1776830400000, "open": 650.24, "high": 655.32, "low": 648.6, "close": 655.085, "volume": 721930 }, { "symbol": "QQQ", "timestamp": 1776916800000, "open": 653.26, "high": 656.92, "low": 645.57, "close": 651.4, "volume": 629194 }, { "symbol": "QQQ", "timestamp": 1777003200000, "open": 658.51, "high": 664.43, "low": 656.54, "close": 663.92, "volume": 1009210 }, { "symbol": "QQQ", "timestamp": 1777262400000, "open": 663.36, "high": 664.43, "low": 660.71, "close": 664.28, "volume": 675009 }, { "symbol": "QQQ", "timestamp": 1777348800000, "open": 657.43, "high": 659.57, "low": 653.81, "close": 657.59, "volume": 782778 }, { "symbol": "QQQ", "timestamp": 1777435200000, "open": 658.43, "high": 661.72, "low": 656.82, "close": 661.59, "volume": 678147 }, { "symbol": "QQQ", "timestamp": 1777521600000, "open": 665.375, "high": 668.67, "low": 657.58, "close": 667.61, "volume": 871932 }, { "symbol": "QQQ", "timestamp": 1777608000000, "open": 669.13, "high": 675.96, "low": 668.89, "close": 674.1, "volume": 732566 }, { "symbol": "QQQ", "timestamp": 1777867200000, "open": 674.675, "high": 676.725, "low": 669.15, "close": 672.78, "volume": 421675 }, { "symbol": "QQQ", "timestamp": 1777953600000, "open": 677.98, "high": 682.72, "low": 677.74, "close": 681.53, "volume": 432428 }, { "symbol": "QQQ", "timestamp": 1778040000000, "open": 687.74, "high": 695.925, "low": 686.49, "close": 695.62, "volume": 827191 }, { "symbol": "QQQ", "timestamp": 1778126400000, "open": 696.83, "high": 701.17, "low": 691.83, "close": 694.93, "volume": 804757 }, { "symbol": "QQQ", "timestamp": 1778212800000, "open": 699.915, "high": 711.12, "low": 699.72, "close": 711.12, "volume": 888571 }, { "symbol": "QQQ", "timestamp": 1778472000000, "open": 710.36, "high": 714.39, "low": 708.93, "close": 714.1, "volume": 324777 }, { "symbol": "SPY", "timestamp": 1747022400000, "open": 574.86, "high": 576.36, "low": 570.55, "close": 576.3, "volume": 1353696 }, { "symbol": "SPY", "timestamp": 1747108800000, "open": 576.82, "high": 582.34, "low": 576.27, "close": 580.08, "volume": 888874 }, { "symbol": "SPY", "timestamp": 1747195200000, "open": 581.14, "high": 582.26, "low": 578.88, "close": 580.76, "volume": 974895 }, { "symbol": "SPY", "timestamp": 1747281600000, "open": 578.92, "high": 584.21, "low": 578.44, "close": 583.69, "volume": 1140264 }, { "symbol": "SPY", "timestamp": 1747368000000, "open": 584.54, "high": 587.68, "low": 582.6, "close": 587.52, "volume": 803596 }, { "symbol": "SPY", "timestamp": 1747627200000, "open": 581.46, "high": 588.75, "low": 581.46, "close": 588.11, "volume": 786544 }, { "symbol": "SPY", "timestamp": 1747713600000, "open": 586.35, "high": 587.24, "low": 582.91, "close": 586.13, "volume": 788847 }, { "symbol": "SPY", "timestamp": 1747800000000, "open": 581.88, "high": 585.81, "low": 575.24, "close": 576.33, "volume": 1970872 }, { "symbol": "SPY", "timestamp": 1747886400000, "open": 576.02, "high": 579.93, "low": 574.87, "close": 576.42, "volume": 1505879 }, { "symbol": "SPY", "timestamp": 1747972800000, "open": 569.32, "high": 575.15, "low": 569.1, "close": 572.61, "volume": 1589824 }, { "symbol": "SPY", "timestamp": 1748318400000, "open": 579.42, "high": 584.56, "low": 577.82, "close": 584.33, "volume": 1414236 }, { "symbol": "SPY", "timestamp": 1748404800000, "open": 584.84, "high": 586.01, "low": 580.32, "close": 581.11, "volume": 1125721 }, { "symbol": "SPY", "timestamp": 1748491200000, "open": 586.35, "high": 586.35, "low": 579.59, "close": 583.24, "volume": 1244862 }, { "symbol": "SPY", "timestamp": 1748577600000, "open": 582.26, "high": 584.39, "low": 576.63, "close": 582.59, "volume": 1732363 }, { "symbol": "SPY", "timestamp": 1748836800000, "open": 581.07, "high": 586.04, "low": 578.44, "close": 586.04, "volume": 1417425 }, { "symbol": "SPY", "timestamp": 1748923200000, "open": 585.69, "high": 590.27, "low": 585.12, "close": 589.34, "volume": 1206006 }, { "symbol": "SPY", "timestamp": 1749009600000, "open": 590.19, "high": 591.11, "low": 588.78, "close": 589.2, "volume": 963574 }, { "symbol": "SPY", "timestamp": 1749096000000, "open": 590.86, "high": 592.11, "low": 584.34, "close": 586.33, "volume": 1880521 }, { "symbol": "SPY", "timestamp": 1749182400000, "open": 591.81, "high": 593.98, "low": 590.12, "close": 592.16, "volume": 1317382 }, { "symbol": "SPY", "timestamp": 1749441600000, "open": 592.92, "high": 594.41, "low": 591.71, "close": 592.61, "volume": 745570 }, { "symbol": "SPY", "timestamp": 1749528000000, "open": 593.5, "high": 596.6, "low": 592.33, "close": 596.24, "volume": 954803 }, { "symbol": "SPY", "timestamp": 1749614400000, "open": 597.3, "high": 598.15, "low": 592.45, "close": 594.74, "volume": 1048022 }, { "symbol": "SPY", "timestamp": 1749700800000, "open": 593.19, "high": 596.85, "low": 592.75, "close": 596.85, "volume": 824021 }, { "symbol": "SPY", "timestamp": 1749787200000, "open": 591.73, "high": 594.99, "low": 588.74, "close": 589.99, "volume": 1120893 }, { "symbol": "SPY", "timestamp": 1750046400000, "open": 593.6, "high": 597.57, "low": 593.41, "close": 595.85, "volume": 1279004 }, { "symbol": "SPY", "timestamp": 1750132800000, "open": 593.39, "high": 594.87, "low": 590, "close": 590.8, "volume": 1203599 }, { "symbol": "SPY", "timestamp": 1750219200000, "open": 591.59, "high": 594.37, "low": 589.71, "close": 590.72, "volume": 1160837 }, { "symbol": "SPY", "timestamp": 1750392000000, "open": 593.32, "high": 594.37, "low": 587.88, "close": 589.15, "volume": 1141672 }, { "symbol": "SPY", "timestamp": 1750651200000, "open": 590.04, "high": 595.45, "low": 586.9, "close": 595, "volume": 1198286 }, { "symbol": "SPY", "timestamp": 1750737600000, "open": 599.21, "high": 602.69, "low": 598.42, "close": 601.62, "volume": 1154849 }, { "symbol": "SPY", "timestamp": 1750824000000, "open": 602.77, "high": 603.3, "low": 600.61, "close": 602.06, "volume": 1108399 }, { "symbol": "SPY", "timestamp": 1750910400000, "open": 603.87, "high": 607.13, "low": 603.24, "close": 606.73, "volume": 1338082 }, { "symbol": "SPY", "timestamp": 1750996800000, "open": 607.71, "high": 611.18, "low": 605.73, "close": 609.63, "volume": 1601093 }, { "symbol": "SPY", "timestamp": 1751256000000, "open": 612.18, "high": 613.96, "low": 609.84, "close": 612.6, "volume": 1848972 }, { "symbol": "SPY", "timestamp": 1751342400000, "open": 611.18, "high": 613.58, "low": 610.35, "close": 612.42, "volume": 1111353 }, { "symbol": "SPY", "timestamp": 1751428800000, "open": 612.07, "high": 615.22, "low": 611.42, "close": 615.18, "volume": 1217070 }, { "symbol": "SPY", "timestamp": 1751515200000, "open": 617.2, "high": 620.96, "low": 617.19, "close": 620.12, "volume": 745013 }, { "symbol": "SPY", "timestamp": 1751860800000, "open": 618.06, "high": 618.71, "low": 612.66, "close": 615.74, "volume": 1106758 }, { "symbol": "SPY", "timestamp": 1751947200000, "open": 616.03, "high": 616.84, "low": 614.35, "close": 615.04, "volume": 1175040 }, { "symbol": "SPY", "timestamp": 1752033600000, "open": 617.46, "high": 619.43, "low": 615.67, "close": 618.76, "volume": 1426465 }, { "symbol": "SPY", "timestamp": 1752120000000, "open": 618.94, "high": 621.57, "low": 617.77, "close": 620.66, "volume": 1227230 }, { "symbol": "SPY", "timestamp": 1752206400000, "open": 617.46, "high": 619.56, "low": 616.29, "close": 618.36, "volume": 1267770 }, { "symbol": "SPY", "timestamp": 1752465600000, "open": 617.86, "high": 619.82, "low": 616.55, "close": 619.43, "volume": 789601 }, { "symbol": "SPY", "timestamp": 1752552000000, "open": 622.22, "high": 622.54, "low": 616.82, "close": 616.93, "volume": 1236356 }, { "symbol": "SPY", "timestamp": 1752638400000, "open": 618.43, "high": 619.44, "low": 612.83, "close": 618.95, "volume": 1452936 }, { "symbol": "SPY", "timestamp": 1752724800000, "open": 619.04, "high": 623.08, "low": 618.93, "close": 622.67, "volume": 1480188 }, { "symbol": "SPY", "timestamp": 1752811200000, "open": 623.93, "high": 623.98, "low": 621.17, "close": 622.28, "volume": 1096240 }, { "symbol": "SPY", "timestamp": 1753070400000, "open": 623.44, "high": 626.18, "low": 623.03, "close": 623.41, "volume": 1132745 }, { "symbol": "SPY", "timestamp": 1753156800000, "open": 623.65, "high": 624.29, "low": 620.9, "close": 623.46, "volume": 1155033 }, { "symbol": "SPY", "timestamp": 1753243200000, "open": 626.2, "high": 628.8, "low": 624.43, "close": 628.8, "volume": 1122298 }, { "symbol": "SPY", "timestamp": 1753329600000, "open": 629.24, "high": 630.72, "low": 628.67, "close": 629.12, "volume": 1163452 }, { "symbol": "SPY", "timestamp": 1753416000000, "open": 629.76, "high": 632.18, "low": 629.52, "close": 631.63, "volume": 1185831 }, { "symbol": "SPY", "timestamp": 1753675200000, "open": 632.07, "high": 632.62, "low": 630.17, "close": 631.56, "volume": 1204387 }, { "symbol": "SPY", "timestamp": 1753761600000, "open": 632.95, "high": 633.23, "low": 629, "close": 629.89, "volume": 936389 }, { "symbol": "SPY", "timestamp": 1753848000000, "open": 630.62, "high": 632.24, "low": 626.29, "close": 629.19, "volume": 1379785 }, { "symbol": "SPY", "timestamp": 1753934400000, "open": 634.05, "high": 634.43, "low": 625.44, "close": 626.56, "volume": 1442218 }, { "symbol": "SPY", "timestamp": 1754020800000, "open": 621.03, "high": 621.03, "low": 614.07, "close": 616.48, "volume": 2811106 }, { "symbol": "SPY", "timestamp": 1754280000000, "open": 620.43, "high": 625.85, "low": 620.31, "close": 625.73, "volume": 1152237 }, { "symbol": "SPY", "timestamp": 1754366400000, "open": 626.45, "high": 627.25, "low": 621.76, "close": 622.71, "volume": 971663 }, { "symbol": "SPY", "timestamp": 1754452800000, "open": 623.74, "high": 628.05, "low": 622.85, "close": 627.35, "volume": 858622 }, { "symbol": "SPY", "timestamp": 1754539200000, "open": 630.87, "high": 631.57, "low": 623.87, "close": 627.01, "volume": 1145664 }, { "symbol": "SPY", "timestamp": 1754625600000, "open": 628.75, "high": 632.24, "low": 628.42, "close": 631.87, "volume": 839695 }, { "symbol": "SPY", "timestamp": 1754884800000, "open": 632.12, "high": 633.52, "low": 629.31, "close": 630.48, "volume": 920276 }, { "symbol": "SPY", "timestamp": 1754971200000, "open": 632.89, "high": 637.4, "low": 631.48, "close": 637.19, "volume": 1073890 }, { "symbol": "SPY", "timestamp": 1755057600000, "open": 639.42, "high": 640.68, "low": 637.29, "close": 639.46, "volume": 999562 }, { "symbol": "SPY", "timestamp": 1755144000000, "open": 637.37, "high": 640.16, "low": 636.93, "close": 639.45, "volume": 695902 }, { "symbol": "SPY", "timestamp": 1755230400000, "open": 640.6, "high": 640.6, "low": 637.19, "close": 638.08, "volume": 930641 }, { "symbol": "SPY", "timestamp": 1755489600000, "open": 637.42, "high": 638.46, "low": 636.77, "close": 637.77, "volume": 743841 }, { "symbol": "SPY", "timestamp": 1755576000000, "open": 637.71, "high": 638.65, "low": 633.13, "close": 634.34, "volume": 1085544 }, { "symbol": "SPY", "timestamp": 1755662400000, "open": 633.98, "high": 634.19, "low": 627.61, "close": 632.52, "volume": 1484005 }, { "symbol": "SPY", "timestamp": 1755748800000, "open": 630.84, "high": 632.56, "low": 628.51, "close": 630.25, "volume": 748921 }, { "symbol": "SPY", "timestamp": 1755835200000, "open": 632.36, "high": 641.02, "low": 631.91, "close": 639.85, "volume": 1552404 }, { "symbol": "SPY", "timestamp": 1756094400000, "open": 638.56, "high": 639.82, "low": 637, "close": 637.12, "volume": 930938 }, { "symbol": "SPY", "timestamp": 1756180800000, "open": 636.67, "high": 640.05, "low": 636.14, "close": 639.7, "volume": 841072 }, { "symbol": "SPY", "timestamp": 1756267200000, "open": 639.1, "high": 641.89, "low": 639.01, "close": 641.14, "volume": 983313 }, { "symbol": "SPY", "timestamp": 1756353600000, "open": 641.69, "high": 643.98, "low": 639.91, "close": 643.45, "volume": 1274610 }, { "symbol": "SPY", "timestamp": 1756440000000, "open": 641.98, "high": 642.34, "low": 637.75, "close": 639.57, "volume": 1567462 }, { "symbol": "SPY", "timestamp": 1756785600000, "open": 632.11, "high": 635.03, "low": 629.59, "close": 634.98, "volume": 1128392 }, { "symbol": "SPY", "timestamp": 1756872000000, "open": 637.34, "high": 638.76, "low": 635.08, "close": 638.16, "volume": 1261642 }, { "symbol": "SPY", "timestamp": 1756958400000, "open": 638.98, "high": 643.65, "low": 638.09, "close": 643.53, "volume": 1525098 }, { "symbol": "SPY", "timestamp": 1757044800000, "open": 645.94, "high": 646.68, "low": 637.96, "close": 641.75, "volume": 1502714 }, { "symbol": "SPY", "timestamp": 1757304000000, "open": 643.16, "high": 644.32, "low": 641.79, "close": 643.29, "volume": 1164606 }, { "symbol": "SPY", "timestamp": 1757390400000, "open": 643.46, "high": 645.34, "low": 641.81, "close": 644.76, "volume": 1066471 }, { "symbol": "SPY", "timestamp": 1757476800000, "open": 648.1, "high": 649.01, "low": 645.14, "close": 646.76, "volume": 1367239 }, { "symbol": "SPY", "timestamp": 1757563200000, "open": 648.72, "high": 652.75, "low": 648.1, "close": 651.99, "volume": 1799918 }, { "symbol": "SPY", "timestamp": 1757649600000, "open": 652.03, "high": 653.51, "low": 651.37, "close": 651.97, "volume": 1822008 }, { "symbol": "SPY", "timestamp": 1757908800000, "open": 654, "high": 655.4, "low": 653.8, "close": 655.26, "volume": 1240180 }, { "symbol": "SPY", "timestamp": 1757995200000, "open": 655.88, "high": 656.1, "low": 653.65, "close": 654.35, "volume": 1249852 }, { "symbol": "SPY", "timestamp": 1758081600000, "open": 654.46, "high": 656.08, "low": 648.8, "close": 653.78, "volume": 1554851 }, { "symbol": "SPY", "timestamp": 1758168000000, "open": 656.3, "high": 659.26, "low": 654.7, "close": 656.66, "volume": 1602411 }, { "symbol": "SPY", "timestamp": 1758254400000, "open": 658.52, "high": 660.76, "low": 656.6, "close": 659.75, "volume": 1981962 }, { "symbol": "SPY", "timestamp": 1758513600000, "open": 658.43, "high": 663.47, "low": 658.42, "close": 662.96, "volume": 1670891 }, { "symbol": "SPY", "timestamp": 1758600000000, "open": 662.92, "high": 663.53, "low": 658.22, "close": 659.47, "volume": 1612174 }, { "symbol": "SPY", "timestamp": 1758686400000, "open": 660.69, "high": 660.78, "low": 655.92, "close": 657.3, "volume": 1262284 }, { "symbol": "SPY", "timestamp": 1758772800000, "open": 654.17, "high": 655.63, "low": 650.68, "close": 654.03, "volume": 1323167 }, { "symbol": "SPY", "timestamp": 1758859200000, "open": 655.74, "high": 658.57, "low": 654.17, "close": 658, "volume": 1232100 }, { "symbol": "SPY", "timestamp": 1759118400000, "open": 660.58, "high": 661.37, "low": 658.11, "close": 659.86, "volume": 1550736 }, { "symbol": "SPY", "timestamp": 1759204800000, "open": 659.13, "high": 662.84, "low": 657.85, "close": 662.26, "volume": 1435659 }, { "symbol": "SPY", "timestamp": 1759291200000, "open": 659.41, "high": 665.55, "low": 659.3, "close": 664.72, "volume": 1375663 }, { "symbol": "SPY", "timestamp": 1759377600000, "open": 666.63, "high": 666.72, "low": 663.01, "close": 665.33, "volume": 1276773 }, { "symbol": "SPY", "timestamp": 1759464000000, "open": 666.18, "high": 668.82, "low": 664.36, "close": 665.39, "volume": 1396816 }, { "symbol": "SPY", "timestamp": 1759723200000, "open": 667.79, "high": 668.66, "low": 665.66, "close": 667.75, "volume": 1210989 }, { "symbol": "SPY", "timestamp": 1759809600000, "open": 668.71, "high": 669.15, "low": 663.88, "close": 665.32, "volume": 1359694 }, { "symbol": "SPY", "timestamp": 1759896000000, "open": 666.46, "high": 669.33, "low": 665.68, "close": 669.22, "volume": 1039092 }, { "symbol": "SPY", "timestamp": 1759982400000, "open": 669.67, "high": 670.08, "low": 665.41, "close": 667.36, "volume": 1059480 }, { "symbol": "SPY", "timestamp": 1760068800000, "open": 668.31, "high": 670.04, "low": 649.14, "close": 649.55, "volume": 2226230 }, { "symbol": "SPY", "timestamp": 1760328000000, "open": 656.92, "high": 660.81, "low": 656.03, "close": 659.28, "volume": 1395785 }, { "symbol": "SPY", "timestamp": 1760414400000, "open": 653.42, "high": 661.99, "low": 649.51, "close": 658.47, "volume": 1403065 }, { "symbol": "SPY", "timestamp": 1760500800000, "open": 662.97, "high": 666.37, "low": 655.23, "close": 661.28, "volume": 1369827 }, { "symbol": "SPY", "timestamp": 1760587200000, "open": 663.03, "high": 664.8, "low": 653.43, "close": 657.02, "volume": 1654772 }, { "symbol": "SPY", "timestamp": 1760673600000, "open": 655.76, "high": 661.94, "low": 654.42, "close": 660.51, "volume": 1179391 }, { "symbol": "SPY", "timestamp": 1760932800000, "open": 663.5, "high": 668.36, "low": 663.49, "close": 667.44, "volume": 995461 }, { "symbol": "SPY", "timestamp": 1761019200000, "open": 667.52, "high": 669.15, "low": 666.17, "close": 667.43, "volume": 1009506 }, { "symbol": "SPY", "timestamp": 1761105600000, "open": 667.85, "high": 667.96, "low": 659.6, "close": 664.01, "volume": 1017536 }, { "symbol": "SPY", "timestamp": 1761192000000, "open": 664.31, "high": 668.87, "low": 664.07, "close": 667.69, "volume": 1075599 }, { "symbol": "SPY", "timestamp": 1761278400000, "open": 672.56, "high": 674.6, "low": 671.82, "close": 673.23, "volume": 1158020 }, { "symbol": "SPY", "timestamp": 1761537600000, "open": 678.82, "high": 681.63, "low": 678.22, "close": 681.3, "volume": 1414474 }, { "symbol": "SPY", "timestamp": 1761624000000, "open": 683.12, "high": 684.97, "low": 680.95, "close": 683.05, "volume": 1318898 }, { "symbol": "SPY", "timestamp": 1761710400000, "open": 684.79, "high": 685.75, "low": 679.01, "close": 683.39, "volume": 1820620 }, { "symbol": "SPY", "timestamp": 1761796800000, "open": 679.78, "high": 682.02, "low": 676, "close": 676.22, "volume": 1168362 }, { "symbol": "SPY", "timestamp": 1761883200000, "open": 681.07, "high": 681.15, "low": 675.41, "close": 678.14, "volume": 1444709 }, { "symbol": "SPY", "timestamp": 1762146000000, "open": 681.76, "high": 681.85, "low": 676.09, "close": 679.47, "volume": 968746 }, { "symbol": "SPY", "timestamp": 1762232400000, "open": 672.22, "high": 676.07, "low": 670.74, "close": 671.45, "volume": 1579563 }, { "symbol": "SPY", "timestamp": 1762318800000, "open": 671.1, "high": 676.96, "low": 670.37, "close": 673.62, "volume": 1164923 }, { "symbol": "SPY", "timestamp": 1762405200000, "open": 672.67, "high": 673.48, "low": 664.95, "close": 666.41, "volume": 1603634 }, { "symbol": "SPY", "timestamp": 1762491600000, "open": 664.07, "high": 667.23, "low": 657.46, "close": 667.09, "volume": 1894028 }, { "symbol": "SPY", "timestamp": 1762750800000, "open": 673.37, "high": 678.28, "low": 671.29, "close": 677.42, "volume": 1437682 }, { "symbol": "SPY", "timestamp": 1762837200000, "open": 676.06, "high": 679.66, "low": 674.87, "close": 679, "volume": 943641 }, { "symbol": "SPY", "timestamp": 1762923600000, "open": 680.93, "high": 681.04, "low": 677.09, "close": 679.42, "volume": 1286225 }, { "symbol": "SPY", "timestamp": 1763010000000, "open": 676.61, "high": 676.96, "low": 666.71, "close": 668.23, "volume": 1686978 }, { "symbol": "SPY", "timestamp": 1763096400000, "open": 661.56, "high": 671.8, "low": 659.49, "close": 668.1, "volume": 1363032 }, { "symbol": "SPY", "timestamp": 1763355600000, "open": 665.83, "high": 669.83, "low": 658.42, "close": 661.92, "volume": 1439197 }, { "symbol": "SPY", "timestamp": 1763442000000, "open": 658.15, "high": 661.26, "low": 652.17, "close": 656.39, "volume": 2245731 }, { "symbol": "SPY", "timestamp": 1763528400000, "open": 657.01, "high": 663.53, "low": 655.01, "close": 658.9, "volume": 1471719 }, { "symbol": "SPY", "timestamp": 1763614800000, "open": 669.1, "high": 671.68, "low": 648.17, "close": 648.7, "volume": 3199694 }, { "symbol": "SPY", "timestamp": 1763701200000, "open": 650.98, "high": 660.73, "low": 647.14, "close": 655.39, "volume": 1680117 }, { "symbol": "SPY", "timestamp": 1763960400000, "open": 658.86, "high": 666.22, "low": 657.86, "close": 665, "volume": 1284399 }, { "symbol": "SPY", "timestamp": 1764046800000, "open": 664.81, "high": 672.33, "low": 660.73, "close": 671.15, "volume": 895760 }, { "symbol": "SPY", "timestamp": 1764133200000, "open": 673.76, "high": 677.8, "low": 672.95, "close": 675.76, "volume": 780390 }, { "symbol": "SPY", "timestamp": 1764306000000, "open": 676.99, "high": 679.74, "low": 676.67, "close": 679.46, "volume": 698369 }, { "symbol": "SPY", "timestamp": 1764565200000, "open": 674.95, "high": 679.09, "low": 674.86, "close": 676.37, "volume": 1011551 }, { "symbol": "SPY", "timestamp": 1764651600000, "open": 677.93, "high": 679.92, "low": 675.51, "close": 677.55, "volume": 770220 }, { "symbol": "SPY", "timestamp": 1764738000000, "open": 676.67, "high": 680.99, "low": 675.86, "close": 679.91, "volume": 808176 }, { "symbol": "SPY", "timestamp": 1764824400000, "open": 681.39, "high": 681.41, "low": 677.51, "close": 680.59, "volume": 728020 }, { "symbol": "SPY", "timestamp": 1764910800000, "open": 681.57, "high": 684.45, "low": 680.68, "close": 681.71, "volume": 901415 }, { "symbol": "SPY", "timestamp": 1765170000000, "open": 682.54, "high": 682.67, "low": 677.7, "close": 679.78, "volume": 946326 }, { "symbol": "SPY", "timestamp": 1765256400000, "open": 679.21, "high": 681.46, "low": 678.72, "close": 679.13, "volume": 1073483 }, { "symbol": "SPY", "timestamp": 1765342800000, "open": 678.63, "high": 685.03, "low": 677.43, "close": 683.66, "volume": 1579236 }, { "symbol": "SPY", "timestamp": 1765429200000, "open": 681.23, "high": 685.3, "low": 678.41, "close": 685.22, "volume": 1239671 }, { "symbol": "SPY", "timestamp": 1765515600000, "open": 684.26, "high": 684.93, "low": 675.3, "close": 677.91, "volume": 1269024 }, { "symbol": "SPY", "timestamp": 1765774800000, "open": 681.83, "high": 681.83, "low": 675.4, "close": 676.83, "volume": 1203309 }, { "symbol": "SPY", "timestamp": 1765861200000, "open": 675.21, "high": 677.15, "low": 671.16, "close": 674.98, "volume": 1592313 }, { "symbol": "SPY", "timestamp": 1765947600000, "open": 675.89, "high": 676.5, "low": 667.37, "close": 667.6, "volume": 1053974 }, { "symbol": "SPY", "timestamp": 1766034000000, "open": 673.72, "high": 676.81, "low": 671.06, "close": 672.65, "volume": 1343555 }, { "symbol": "SPY", "timestamp": 1766120400000, "open": 674.74, "high": 679.2, "low": 674.6, "close": 678.63, "volume": 1591366 }, { "symbol": "SPY", "timestamp": 1766379600000, "open": 682.03, "high": 683.4, "low": 680.82, "close": 682.81, "volume": 1100367 }, { "symbol": "SPY", "timestamp": 1766466000000, "open": 682, "high": 686.28, "low": 681.99, "close": 686, "volume": 910769 }, { "symbol": "SPY", "timestamp": 1766552400000, "open": 686.01, "high": 688.91, "low": 685.92, "close": 688.36, "volume": 508573 }, { "symbol": "SPY", "timestamp": 1766725200000, "open": 688.64, "high": 689.7, "low": 687.43, "close": 688.35, "volume": 475363 }, { "symbol": "SPY", "timestamp": 1766984400000, "open": 685.66, "high": 687.27, "low": 684.2, "close": 686.07, "volume": 994838 }, { "symbol": "SPY", "timestamp": 1767070800000, "open": 685.53, "high": 686.64, "low": 684.68, "close": 685.03, "volume": 1056176 }, { "symbol": "SPY", "timestamp": 1767157200000, "open": 685.24, "high": 685.45, "low": 679.83, "close": 679.93, "volume": 1205920 }, { "symbol": "SPY", "timestamp": 1767330000000, "open": 683.61, "high": 684.97, "low": 678, "close": 681.44, "volume": 1049269 }, { "symbol": "SPY", "timestamp": 1767589200000, "open": 684.61, "high": 687.52, "low": 684.48, "close": 685.82, "volume": 1228667 }, { "symbol": "SPY", "timestamp": 1767675600000, "open": 686.01, "high": 690.38, "low": 685.89, "close": 689.89, "volume": 1513700 }, { "symbol": "SPY", "timestamp": 1767762000000, "open": 690.27, "high": 692.03, "low": 687.44, "close": 687.73, "volume": 1472466 }, { "symbol": "SPY", "timestamp": 1767848400000, "open": 686.89, "high": 688.68, "low": 685.59, "close": 687.53, "volume": 1531855 }, { "symbol": "SPY", "timestamp": 1767934800000, "open": 688.69, "high": 693.37, "low": 687.3, "close": 692.08, "volume": 1619127 }, { "symbol": "SPY", "timestamp": 1768194000000, "open": 688.77, "high": 694.14, "low": 688.77, "close": 693.26, "volume": 1379119 }, { "symbol": "SPY", "timestamp": 1768280400000, "open": 693.51, "high": 694.15, "low": 689.48, "close": 691.79, "volume": 1516329 }, { "symbol": "SPY", "timestamp": 1768366800000, "open": 688.99, "high": 689.76, "low": 684.27, "close": 688.71, "volume": 1623287 }, { "symbol": "SPY", "timestamp": 1768453200000, "open": 692.68, "high": 693.51, "low": 689.36, "close": 690.26, "volume": 1763355 }, { "symbol": "SPY", "timestamp": 1768539600000, "open": 691.76, "high": 692.31, "low": 688.22, "close": 689.66, "volume": 1267886 }, { "symbol": "SPY", "timestamp": 1768885200000, "open": 679.63, "high": 682.84, "low": 674.71, "close": 675.78, "volume": 1121802 }, { "symbol": "SPY", "timestamp": 1768971600000, "open": 677.47, "high": 686.82, "low": 676.29, "close": 683.44, "volume": 2214904 }, { "symbol": "SPY", "timestamp": 1769058000000, "open": 687.94, "high": 689.17, "low": 685.04, "close": 687.05, "volume": 979114 }, { "symbol": "SPY", "timestamp": 1769144400000, "open": 686.19, "high": 689.04, "low": 685.28, "close": 687.29, "volume": 1105712 }, { "symbol": "SPY", "timestamp": 1769403600000, "open": 688.57, "high": 692.2, "low": 688.04, "close": 690.84, "volume": 1235263 }, { "symbol": "SPY", "timestamp": 1769490000000, "open": 692.23, "high": 694.59, "low": 691.66, "close": 693.6, "volume": 1298406 }, { "symbol": "SPY", "timestamp": 1769576400000, "open": 695.09, "high": 695.89, "low": 692.24, "close": 693.46, "volume": 915857 }, { "symbol": "SPY", "timestamp": 1769662800000, "open": 694.42, "high": 695.13, "low": 682.95, "close": 692.04, "volume": 1448351 }, { "symbol": "SPY", "timestamp": 1769749200000, "open": 689.92, "high": 692.25, "low": 685.27, "close": 689.88, "volume": 1391309 }, { "symbol": "SPY", "timestamp": 1770008400000, "open": 687.71, "high": 695, "low": 687.53, "close": 693.46, "volume": 1805145 }, { "symbol": "SPY", "timestamp": 1770094800000, "open": 694.3, "high": 695.01, "low": 682.14, "close": 687.52, "volume": 1826631 }, { "symbol": "SPY", "timestamp": 1770181200000, "open": 688.38, "high": 689.48, "low": 679.89, "close": 684.2, "volume": 1834820 }, { "symbol": "SPY", "timestamp": 1770267600000, "open": 678.89, "high": 681.75, "low": 673.94, "close": 675.56, "volume": 1556860 }, { "symbol": "SPY", "timestamp": 1770354000000, "open": 679.55, "high": 690.37, "low": 679.25, "close": 688.81, "volume": 1801352 }, { "symbol": "SPY", "timestamp": 1770613200000, "open": 687.56, "high": 693.93, "low": 686.48, "close": 692.08, "volume": 1039359 }, { "symbol": "SPY", "timestamp": 1770699600000, "open": 692.98, "high": 694.6, "low": 689.74, "close": 690.19, "volume": 1087464 }, { "symbol": "SPY", "timestamp": 1770786000000, "open": 694.51, "high": 695.15, "low": 687.31, "close": 689.89, "volume": 1054954 }, { "symbol": "SPY", "timestamp": 1770872400000, "open": 692.31, "high": 693.41, "low": 678.51, "close": 679.3, "volume": 1558444 }, { "symbol": "SPY", "timestamp": 1770958800000, "open": 679.81, "high": 684.36, "low": 675.65, "close": 679.72, "volume": 1893959 }, { "symbol": "SPY", "timestamp": 1771304400000, "open": 678.27, "high": 683.02, "low": 673.92, "close": 680.87, "volume": 962881 }, { "symbol": "SPY", "timestamp": 1771390800000, "open": 681.98, "high": 687.23, "low": 680.98, "close": 684.29, "volume": 1657083 }, { "symbol": "SPY", "timestamp": 1771477200000, "open": 681.96, "high": 684.23, "low": 679.7, "close": 682.61, "volume": 1404841 }, { "symbol": "SPY", "timestamp": 1771563600000, "open": 680.34, "high": 688.15, "low": 679.98, "close": 687.53, "volume": 1325238 }, { "symbol": "SPY", "timestamp": 1771822800000, "open": 685.9, "high": 688.09, "low": 678.5, "close": 680.5, "volume": 1548756 }, { "symbol": "SPY", "timestamp": 1771909200000, "open": 679.63, "high": 686.42, "low": 678.12, "close": 685.47, "volume": 1287317 }, { "symbol": "SPY", "timestamp": 1771995600000, "open": 688.23, "high": 691.74, "low": 688.23, "close": 691.18, "volume": 711288 }, { "symbol": "SPY", "timestamp": 1772082000000, "open": 691.2, "high": 691.25, "low": 682.47, "close": 687.41, "volume": 1078975 }, { "symbol": "SPY", "timestamp": 1772168400000, "open": 681.1, "high": 684.95, "low": 679.77, "close": 684.26, "volume": 2640484 }, { "symbol": "SPY", "timestamp": 1772427600000, "open": 676.85, "high": 686.68, "low": 676.15, "close": 684.45, "volume": 2232660 }, { "symbol": "SPY", "timestamp": 1772514000000, "open": 673.16, "high": 680.69, "low": 667.82, "close": 678.41, "volume": 3334744 }, { "symbol": "SPY", "timestamp": 1772600400000, "open": 679.8, "high": 685.18, "low": 677.75, "close": 683.23, "volume": 2450782 }, { "symbol": "SPY", "timestamp": 1772686800000, "open": 680.2, "high": 683.61, "low": 673.76, "close": 679.52, "volume": 1852096 }, { "symbol": "SPY", "timestamp": 1772773200000, "open": 671.54, "high": 674.23, "low": 667.92, "close": 670.58, "volume": 1731167 }, { "symbol": "SPY", "timestamp": 1773028800000, "open": 664.53, "high": 678, "low": 660.58, "close": 676.42, "volume": 2019689 }, { "symbol": "SPY", "timestamp": 1773115200000, "open": 675.8, "high": 681.44, "low": 672.94, "close": 675.25, "volume": 1327363 }, { "symbol": "SPY", "timestamp": 1773201600000, "open": 675.8, "high": 678.18, "low": 671.49, "close": 674.47, "volume": 855049 }, { "symbol": "SPY", "timestamp": 1773288000000, "open": 669.26, "high": 669.77, "low": 664.06, "close": 664.2, "volume": 1851720 }, { "symbol": "SPY", "timestamp": 1773374400000, "open": 667.39, "high": 670.47, "low": 659.54, "close": 660.46, "volume": 1905066 }, { "symbol": "SPY", "timestamp": 1773633600000, "open": 666.56, "high": 670.19, "low": 665.31, "close": 667.12, "volume": 2121754 }, { "symbol": "SPY", "timestamp": 1773720000000, "open": 670.51, "high": 672.53, "low": 668.23, "close": 668.89, "volume": 1035443 }, { "symbol": "SPY", "timestamp": 1773806400000, "open": 666.5, "high": 667.79, "low": 659.4, "close": 659.71, "volume": 1836272 }, { "symbol": "SPY", "timestamp": 1773892800000, "open": 654.81, "high": 661.09, "low": 653.38, "close": 658.04, "volume": 1086895 }, { "symbol": "SPY", "timestamp": 1773979200000, "open": 656.495, "high": 656.65, "low": 644.75, "close": 648.48, "volume": 2140888 }, { "symbol": "SPY", "timestamp": 1774238400000, "open": 658.06, "high": 662.605, "low": 653.94, "close": 655.37, "volume": 2318783 }, { "symbol": "SPY", "timestamp": 1774324800000, "open": 651.295, "high": 657.03, "low": 649.92, "close": 653.2, "volume": 1746221 }, { "symbol": "SPY", "timestamp": 1774411200000, "open": 658.665, "high": 660.83, "low": 654.27, "close": 656.74, "volume": 1379333 }, { "symbol": "SPY", "timestamp": 1774497600000, "open": 652.02, "high": 654.82, "low": 644.83, "close": 645.11, "volume": 901469 }, { "symbol": "SPY", "timestamp": 1774584000000, "open": 642.475, "high": 642.61, "low": 633.105, "close": 634.04, "volume": 1640085 }, { "symbol": "SPY", "timestamp": 1774843200000, "open": 639.86, "high": 640.28, "low": 629.29, "close": 632.02, "volume": 1812294 }, { "symbol": "SPY", "timestamp": 1774929600000, "open": 638.905, "high": 651.5, "low": 638.01, "close": 650.12, "volume": 2822238 }, { "symbol": "SPY", "timestamp": 1775016000000, "open": 654.08, "high": 658.52, "low": 653, "close": 655.18, "volume": 1543102 }, { "symbol": "SPY", "timestamp": 1775102400000, "open": 646.425, "high": 658.1, "low": 645.13, "close": 655.76, "volume": 1505269 }, { "symbol": "SPY", "timestamp": 1775448000000, "open": 655.9, "high": 659.4, "low": 655.52, "close": 658.885, "volume": 1239157 }, { "symbol": "SPY", "timestamp": 1775534400000, "open": 656.85, "high": 659.54, "low": 651.06, "close": 659.23, "volume": 1811115 }, { "symbol": "SPY", "timestamp": 1775620800000, "open": 676.4, "high": 677.06, "low": 671.55, "close": 676, "volume": 2148131 }, { "symbol": "SPY", "timestamp": 1775707200000, "open": 674.98, "high": 681.1, "low": 673.8, "close": 679.87, "volume": 1394539 }, { "symbol": "SPY", "timestamp": 1775793600000, "open": 681.305, "high": 682.03, "low": 678.47, "close": 679.35, "volume": 959465 }, { "symbol": "SPY", "timestamp": 1776052800000, "open": 677.58, "high": 686.28, "low": 676.67, "close": 686, "volume": 1331996 }, { "symbol": "SPY", "timestamp": 1776139200000, "open": 687.72, "high": 694.58, "low": 687.715, "close": 694.36, "volume": 1574586 }, { "symbol": "SPY", "timestamp": 1776225600000, "open": 695.51, "high": 700.28, "low": 694.3, "close": 699.75, "volume": 1665266 }, { "symbol": "SPY", "timestamp": 1776312000000, "open": 701.075, "high": 702.78, "low": 698.54, "close": 701.53, "volume": 1394612 }, { "symbol": "SPY", "timestamp": 1776398400000, "open": 706.26, "high": 712.345, "low": 705.8, "close": 710.06, "volume": 1314488 }, { "symbol": "SPY", "timestamp": 1776657600000, "open": 708.87, "high": 709.905, "low": 706.15, "close": 708.79, "volume": 981019 }, { "symbol": "SPY", "timestamp": 1776744000000, "open": 710.165, "high": 711.25, "low": 702.67, "close": 703.91, "volume": 1279763 }, { "symbol": "SPY", "timestamp": 1776830400000, "open": 709.14, "high": 711.44, "low": 708.23, "close": 711.2, "volume": 1108252 }, { "symbol": "SPY", "timestamp": 1776916800000, "open": 709.37, "high": 712.35, "low": 702.34, "close": 708.41, "volume": 1469729 }, { "symbol": "SPY", "timestamp": 1777003200000, "open": 710.755, "high": 714.46, "low": 709.02, "close": 713.97, "volume": 1063040 }, { "symbol": "SPY", "timestamp": 1777262400000, "open": 713.18, "high": 715.59, "low": 712.33, "close": 715.165, "volume": 1329665 }, { "symbol": "SPY", "timestamp": 1777348800000, "open": 711.75, "high": 712.88, "low": 709.27, "close": 711.68, "volume": 1225364 }, { "symbol": "SPY", "timestamp": 1777435200000, "open": 710.98, "high": 712.19, "low": 708.435, "close": 711.59, "volume": 889917 }, { "symbol": "SPY", "timestamp": 1777521600000, "open": 714.67, "high": 719.71, "low": 710.465, "close": 718.41, "volume": 1976926 }, { "symbol": "SPY", "timestamp": 1777608000000, "open": 721.245, "high": 724.85, "low": 720.485, "close": 720.49, "volume": 1437357 }, { "symbol": "SPY", "timestamp": 1777867200000, "open": 720.03, "high": 722.12, "low": 715.01, "close": 718.09, "volume": 1078626 }, { "symbol": "SPY", "timestamp": 1777953600000, "open": 721.81, "high": 725.03, "low": 721.58, "close": 723.71, "volume": 1288729 }, { "symbol": "SPY", "timestamp": 1778040000000, "open": 728.055, "high": 734.59, "low": 727.82, "close": 733.77, "volume": 1751660 }, { "symbol": "SPY", "timestamp": 1778126400000, "open": 735.065, "high": 736.1, "low": 729.75, "close": 731.53, "volume": 1252417 }, { "symbol": "SPY", "timestamp": 1778212800000, "open": 734.975, "high": 737.95, "low": 734.6, "close": 737.54, "volume": 1427610 }, { "symbol": "SPY", "timestamp": 1778472000000, "open": 736.52, "high": 739.94, "low": 736.52, "close": 739.505, "volume": 394678 } ], "indicators": [ { "id": "indicator-3", "name": "VOL", "symbol": "NVDA", "calcParams": [ 5, 10, 20 ], "placement": "lower", "color": "#f97316", "visible": true, "styleParams": { "lines": [ { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 }, { "color": "#f97316", "size": 1 } ], "tooltip": { "showRule": "always", "showName": true, "showParams": true, "title": { "show": true, "showName": true, "showParams": true }, "legend": { "showName": true, "showValue": true, "color": "#475569" } } }, "series": [ { "timestamp": 1747022400000, "values": { "volume": 3287098, "open": 121.94, "close": 122.96, "ma1": null, "ma2": null, "ma3": null } }, { "timestamp": 1747108800000, "values": { "volume": 3688220, "open": 124.93, "close": 129.8, "ma1": null, "ma2": null, "ma3": null } }, { "timestamp": 1747195200000, "values": { "volume": 4170364, "open": 133.14, "close": 135.32, "ma1": null, "ma2": null, "ma3": null } }, { "timestamp": 1747281600000, "values": { "volume": 2264944, "open": 134.27, "close": 134.88, "ma1": null, "ma2": null, "ma3": null } }, { "timestamp": 1747368000000, "values": { "volume": 2156082, "open": 136.17, "close": 135.28, "ma1": 3113341.6, "ma2": null, "ma3": null } }, { "timestamp": 1747627200000, "values": { "volume": 1713501, "open": 132.51, "close": 135.57, "ma1": 2798622.2, "ma2": null, "ma3": null } }, { "timestamp": 1747713600000, "values": { "volume": 1176871, "open": 134.28, "close": 134.38, "ma1": 2296352.4, "ma2": null, "ma3": null } }, { "timestamp": 1747800000000, "values": { "volume": 2555982, "open": 133.02, "close": 131.78, "ma1": 1973476, "ma2": null, "ma3": null } }, { "timestamp": 1747886400000, "values": { "volume": 1968448, "open": 132.16, "close": 132.87, "ma1": 1914176.8, "ma2": null, "ma3": null } }, { "timestamp": 1747972800000, "values": { "volume": 1644584, "open": 129.88, "close": 131.27, "ma1": 1811877.2, "ma2": 2462609.4, "ma3": null } }, { "timestamp": 1748318400000, "values": { "volume": 2694451, "open": 134.11, "close": 135.46, "ma1": 2008067.2, "ma2": 2403344.7, "ma3": null } }, { "timestamp": 1748404800000, "values": { "volume": 4127199, "open": 136, "close": 134.8, "ma1": 2598132.8, "ma2": 2447242.6, "ma3": null } }, { "timestamp": 1748491200000, "values": { "volume": 4365352, "open": 142.21, "close": 139.15, "ma1": 2960006.8, "ma2": 2466741.4, "ma3": null } }, { "timestamp": 1748577600000, "values": { "volume": 3556052, "open": 138.68, "close": 134.86, "ma1": 3277527.6, "ma2": 2595852.2, "ma3": null } }, { "timestamp": 1748836800000, "values": { "volume": 2006562, "open": 135.52, "close": 137.34, "ma1": 3349923.2, "ma2": 2580900.2, "ma3": null } }, { "timestamp": 1748923200000, "values": { "volume": 4284427, "open": 138.75, "close": 141.24, "ma1": 3667918.4, "ma2": 2837992.8, "ma3": null } }, { "timestamp": 1749009600000, "values": { "volume": 2477929, "open": 142.15, "close": 141.81, "ma1": 3338064.4, "ma2": 2968098.6, "ma3": null } }, { "timestamp": 1749096000000, "values": { "volume": 2563431, "open": 142.12, "close": 139.98, "ma1": 2977680.2, "ma2": 2968843.5, "ma3": null } }, { "timestamp": 1749182400000, "values": { "volume": 2432036, "open": 142.47, "close": 141.64, "ma1": 2752877, "ma2": 3015202.3, "ma3": null } }, { "timestamp": 1749441600000, "values": { "volume": 2676439, "open": 143.18, "close": 142.54, "ma1": 2886852.4, "ma2": 3118387.8, "ma3": 2790498.6 } }, { "timestamp": 1749528000000, "values": { "volume": 1925466, "open": 142.66, "close": 143.92, "ma1": 2415060.2, "ma2": 3041489.3, "ma3": 2722417 } }, { "timestamp": 1749614400000, "values": { "volume": 1568576, "open": 144.6, "close": 142.85, "ma1": 2233189.6, "ma2": 2785627, "ma3": 2616434.8 } }, { "timestamp": 1749700800000, "values": { "volume": 1682713, "open": 141.95, "close": 144.98, "ma1": 2057046, "ma2": 2517363.1, "ma3": 2492052.25 } }, { "timestamp": 1749787200000, "values": { "volume": 2473342, "open": 142.46, "close": 141.96, "ma1": 2065307.2, "ma2": 2409092.1, "ma3": 2502472.15 } }, { "timestamp": 1750046400000, "values": { "volume": 2675568, "open": 143.32, "close": 144.65, "ma1": 2065133, "ma2": 2475992.7, "ma3": 2528446.45 } }, { "timestamp": 1750132800000, "values": { "volume": 1563089, "open": 144.45, "close": 144.01, "ma1": 1992657.6, "ma2": 2203858.9, "ma3": 2520925.85 } }, { "timestamp": 1750219200000, "values": { "volume": 2041017, "open": 143.98, "close": 145.46, "ma1": 2087145.8, "ma2": 2160167.7, "ma3": 2564133.15 } }, { "timestamp": 1750392000000, "values": { "volume": 2488233, "open": 145.38, "close": 143.74, "ma1": 2248249.8, "ma2": 2152647.9, "ma3": 2560745.7 } }, { "timestamp": 1750651200000, "values": { "volume": 2255883, "open": 142.46, "close": 144.14, "ma1": 2204758, "ma2": 2135032.6, "ma3": 2575117.45 } }, { "timestamp": 1750737600000, "values": { "volume": 2715556, "open": 145.57, "close": 147.87, "ma1": 2212755.6, "ma2": 2138944.3, "ma3": 2628666.05 } }, { "timestamp": 1750824000000, "values": { "volume": 3504133, "open": 149.27, "close": 154.37, "ma1": 2600964.4, "ma2": 2296811, "ma3": 2669150.15 } }, { "timestamp": 1750910400000, "values": { "volume": 3616990, "open": 155.96, "close": 155.04, "ma1": 2916159, "ma2": 2501652.4, "ma3": 2643639.7 } }, { "timestamp": 1750996800000, "values": { "volume": 2927191, "open": 155.96, "close": 157.69, "ma1": 3003950.6, "ma2": 2626100.2, "ma3": 2571731.65 } }, { "timestamp": 1751256000000, "values": { "volume": 2635872, "open": 158.38, "close": 157.95, "ma1": 3079948.4, "ma2": 2642353.2, "ma3": 2525722.65 } }, { "timestamp": 1751342400000, "values": { "volume": 4509554, "open": 156.25, "close": 153.31, "ma1": 3438748, "ma2": 2825751.8, "ma3": 2650872.25 } }, { "timestamp": 1751428800000, "values": { "volume": 2818171, "open": 152.98, "close": 157.23, "ma1": 3301555.6, "ma2": 2951260, "ma3": 2577559.45 } }, { "timestamp": 1751515200000, "values": { "volume": 1985303, "open": 158.27, "close": 159.3, "ma1": 2975218.2, "ma2": 2945688.6, "ma3": 2552928.15 } }, { "timestamp": 1751860800000, "values": { "volume": 1924669, "open": 158.16, "close": 158.28, "ma1": 2774713.8, "ma2": 2889332.2, "ma3": 2520990.05 } }, { "timestamp": 1751947200000, "values": { "volume": 2456207, "open": 159.34, "close": 159.96, "ma1": 2738780.8, "ma2": 2909364.6, "ma3": 2522198.6 } }, { "timestamp": 1752033600000, "values": { "volume": 3431731, "open": 161.19, "close": 162.8, "ma1": 2523216.2, "ma2": 2980982.1, "ma3": 2559963.2 } }, { "timestamp": 1752120000000, "values": { "volume": 2428512, "open": 164.34, "close": 164.06, "ma1": 2445284.4, "ma2": 2873420, "ma3": 2585115.5 } }, { "timestamp": 1752206400000, "values": { "volume": 3355897, "open": 163.51, "close": 164.86, "ma1": 2719403.2, "ma2": 2847310.7, "ma3": 2674481.55 } }, { "timestamp": 1752465600000, "values": { "volume": 2114217, "open": 165.4, "close": 164.03, "ma1": 2757312.8, "ma2": 2766013.3, "ma3": 2696056.75 } }, { "timestamp": 1752552000000, "values": { "volume": 4369944, "open": 171.16, "close": 170.63, "ma1": 3140060.2, "ma2": 2939420.5, "ma3": 2790886.85 } }, { "timestamp": 1752638400000, "values": { "volume": 2608743, "open": 171.04, "close": 171.31, "ma1": 2975462.6, "ma2": 2749339.4, "ma3": 2787545.6 } }, { "timestamp": 1752724800000, "values": { "volume": 1758746, "open": 172.03, "close": 173.06, "ma1": 2841509.4, "ma2": 2643396.9, "ma3": 2797328.45 } }, { "timestamp": 1752811200000, "values": { "volume": 1965802, "open": 173.7, "close": 172.37, "ma1": 2563490.4, "ma2": 2641446.8, "ma3": 2793567.7 } }, { "timestamp": 1753070400000, "values": { "volume": 1789677, "open": 172.75, "close": 171.45, "ma1": 2498582.4, "ma2": 2627947.6, "ma3": 2758639.9 } }, { "timestamp": 1753156800000, "values": { "volume": 2132053, "open": 171.28, "close": 166.98, "ma1": 2051004.2, "ma2": 2595532.2, "ma3": 2752448.4 } }, { "timestamp": 1753243200000, "values": { "volume": 1925585, "open": 169.49, "close": 170.81, "ma1": 1914372.6, "ma2": 2444917.6, "ma3": 2712949.85 } }, { "timestamp": 1753329600000, "values": { "volume": 2127014, "open": 172.47, "close": 173.74, "ma1": 1988026.2, "ma2": 2414767.8, "ma3": 2644093.9 } }, { "timestamp": 1753416000000, "values": { "volume": 1900587, "open": 173.59, "close": 173.47, "ma1": 1974983.2, "ma2": 2269236.8, "ma3": 2558273.75 } }, { "timestamp": 1753675200000, "values": { "volume": 2802631, "open": 173.99, "close": 176.67, "ma1": 2177574, "ma2": 2338078.2, "ma3": 2552045.75 } }, { "timestamp": 1753761600000, "values": { "volume": 2732513, "open": 177.96, "close": 175.47, "ma1": 2297666, "ma2": 2174335.1, "ma3": 2556877.8 } }, { "timestamp": 1753848000000, "values": { "volume": 2180468, "open": 176.52, "close": 179.29, "ma1": 2348642.6, "ma2": 2131507.6, "ma3": 2440423.5 } }, { "timestamp": 1753934400000, "values": { "volume": 4174080, "open": 182.89, "close": 178.03, "ma1": 2758055.8, "ma2": 2373041, "ma3": 2508218.95 } }, { "timestamp": 1754020800000, "values": { "volume": 2959737, "open": 173.97, "close": 173.73, "ma1": 2969885.8, "ma2": 2472434.5, "ma3": 2556940.65 } }, { "timestamp": 1754280000000, "values": { "volume": 2868036, "open": 175.13, "close": 179.95, "ma1": 2982966.8, "ma2": 2580270.4, "ma3": 2604109 } }, { "timestamp": 1754366400000, "values": { "volume": 2752443, "open": 179.65, "close": 178.24, "ma1": 2986952.8, "ma2": 2642309.4, "ma3": 2618920.8 } }, { "timestamp": 1754452800000, "values": { "volume": 2261421, "open": 176.3, "close": 179.4, "ma1": 3003143.4, "ma2": 2675893, "ma3": 2560405.3 } }, { "timestamp": 1754539200000, "values": { "volume": 2185254, "open": 181.51, "close": 180.82, "ma1": 2605378.2, "ma2": 2681717, "ma3": 2548242.4 } }, { "timestamp": 1754625600000, "values": { "volume": 1830484, "open": 181.52, "close": 182.72, "ma1": 2379527.6, "ma2": 2674706.7, "ma3": 2471971.75 } }, { "timestamp": 1754884800000, "values": { "volume": 1690307, "open": 181.99, "close": 181.96, "ma1": 2143981.8, "ma2": 2563474.3, "ma3": 2450776.25 } }, { "timestamp": 1754971200000, "values": { "volume": 2700093, "open": 182.92, "close": 183.14, "ma1": 2133511.8, "ma2": 2560232.3, "ma3": 2367283.7 } }, { "timestamp": 1755057600000, "values": { "volume": 3306726, "open": 182.66, "close": 181.52, "ma1": 2342572.8, "ma2": 2672858.1, "ma3": 2402182.85 } }, { "timestamp": 1755144000000, "values": { "volume": 2495118, "open": 179.74, "close": 181.99, "ma1": 2404545.6, "ma2": 2504961.9, "ma3": 2439001.45 } }, { "timestamp": 1755230400000, "values": { "volume": 2649326, "open": 181.78, "close": 180.39, "ma1": 2568314, "ma2": 2473920.8, "ma3": 2473177.65 } }, { "timestamp": 1755489600000, "values": { "volume": 2490508, "open": 180.73, "close": 181.97, "ma1": 2728354.2, "ma2": 2436168, "ma3": 2508219.2 } }, { "timestamp": 1755576000000, "values": { "volume": 3434393, "open": 182.38, "close": 175.63, "ma1": 2875214.2, "ma2": 2504363, "ma3": 2573336.2 } }, { "timestamp": 1755662400000, "values": { "volume": 3225977, "open": 175.12, "close": 175.38, "ma1": 2859064.4, "ma2": 2600818.6, "ma3": 2638355.8 } }, { "timestamp": 1755748800000, "values": { "volume": 2725237, "open": 174.85, "close": 174.93, "ma1": 2905088.2, "ma2": 2654816.9, "ma3": 2668266.95 } }, { "timestamp": 1755835200000, "values": { "volume": 2901533, "open": 172.63, "close": 177.95, "ma1": 2955529.6, "ma2": 2761921.8, "ma3": 2718314.25 } }, { "timestamp": 1756094400000, "values": { "volume": 2987158, "open": 178.33, "close": 179.76, "ma1": 3054859.6, "ma2": 2891606.9, "ma3": 2727540.6 } }, { "timestamp": 1756180800000, "values": { "volume": 1586433, "open": 180.03, "close": 181.67, "ma1": 2685267.6, "ma2": 2780240.9, "ma3": 2670236.6 } }, { "timestamp": 1756267200000, "values": { "volume": 2622222, "open": 181.96, "close": 181.54, "ma1": 2564516.6, "ma2": 2711790.5, "ma3": 2692324.3 } }, { "timestamp": 1756353600000, "values": { "volume": 3664524, "open": 180.85, "close": 180.13, "ma1": 2752374, "ma2": 2828731.1, "ma3": 2666846.5 } }, { "timestamp": 1756440000000, "values": { "volume": 3812723, "open": 178.05, "close": 174.19, "ma1": 2934612, "ma2": 2945070.8, "ma3": 2709495.8 } }, { "timestamp": 1756785600000, "values": { "volume": 5040348, "open": 169.7, "close": 170.72, "ma1": 3345250, "ma2": 3200054.8, "ma3": 2818111.4 } }, { "timestamp": 1756872000000, "values": { "volume": 3294243, "open": 170.99, "close": 170.57, "ma1": 3686812, "ma2": 3186039.8, "ma3": 2845201.4 } }, { "timestamp": 1756958400000, "values": { "volume": 2458046, "open": 170.56, "close": 171.63, "ma1": 3653976.8, "ma2": 3109246.7, "ma3": 2855032.65 } }, { "timestamp": 1757044800000, "values": { "volume": 3342342, "open": 168.02, "close": 167.04, "ma1": 3589540.4, "ma2": 3170957.2, "ma3": 2912887.05 } }, { "timestamp": 1757304000000, "values": { "volume": 3355349, "open": 167.57, "close": 168.3, "ma1": 3498065.6, "ma2": 3216338.8, "ma3": 2989130.3 } }, { "timestamp": 1757390400000, "values": { "volume": 2835056, "open": 168.92, "close": 170.72, "ma1": 3057007.2, "ma2": 3201128.6, "ma3": 3046367.75 } }, { "timestamp": 1757476800000, "values": { "volume": 6832038, "open": 176.63, "close": 177.24, "ma1": 3764566.2, "ma2": 3725689.1, "ma3": 3252965 } }, { "timestamp": 1757563200000, "values": { "volume": 3101368, "open": 179.62, "close": 177.06, "ma1": 3893230.6, "ma2": 3773603.7, "ma3": 3242697.1 } }, { "timestamp": 1757649600000, "values": { "volume": 2349994, "open": 177.77, "close": 177.78, "ma1": 3694761, "ma2": 3642150.7, "ma3": 3235440.9 } }, { "timestamp": 1757908800000, "values": { "volume": 3139183, "open": 175.67, "close": 177.74, "ma1": 3651527.8, "ma2": 3574796.7, "ma3": 3259933.75 } }, { "timestamp": 1757995200000, "values": { "volume": 2411570, "open": 176.97, "close": 174.87, "ma1": 3566830.6, "ma2": 3311918.9, "ma3": 3255986.85 } }, { "timestamp": 1758081600000, "values": { "volume": 4235491, "open": 172.54, "close": 170.19, "ma1": 3047521.2, "ma2": 3406043.7, "ma3": 3296041.75 } }, { "timestamp": 1758168000000, "values": { "volume": 2715302, "open": 174.02, "close": 176.2, "ma1": 2970308, "ma2": 3431769.3, "ma3": 3270508 } }, { "timestamp": 1758254400000, "values": { "volume": 1832936, "open": 175.97, "close": 176.52, "ma1": 2866896.4, "ma2": 3280828.7, "ma3": 3225892.95 } }, { "timestamp": 1758513600000, "values": { "volume": 5768896, "open": 175.28, "close": 183.58, "ma1": 3392839, "ma2": 3522183.4, "ma3": 3369261.1 } }, { "timestamp": 1758600000000, "values": { "volume": 3098046, "open": 181.94, "close": 178.42, "ma1": 3530134.2, "ma2": 3548482.4, "ma3": 3374805.5 } }, { "timestamp": 1758686400000, "values": { "volume": 1658632, "open": 179.74, "close": 176.85, "ma1": 3014762.4, "ma2": 3031141.8, "ma3": 3378415.45 } }, { "timestamp": 1758772800000, "values": { "volume": 3184893, "open": 174.46, "close": 177.66, "ma1": 3108680.6, "ma2": 3039494.3, "ma3": 3406549 } }, { "timestamp": 1758859200000, "values": { "volume": 2233753, "open": 178.14, "close": 178.17, "ma1": 3188844, "ma2": 3027870.2, "ma3": 3335010.45 } }, { "timestamp": 1759118400000, "values": { "volume": 3142973, "open": 180.41, "close": 181.81, "ma1": 2663659.4, "ma2": 3028249.2, "ma3": 3301522.95 } }, { "timestamp": 1759204800000, "values": { "volume": 4328023, "open": 182.02, "close": 186.52, "ma1": 2909654.8, "ma2": 3219894.5, "ma3": 3265906.7 } }, { "timestamp": 1759291200000, "values": { "volume": 2254037, "open": 185.09, "close": 187.22, "ma1": 3028735.8, "ma2": 3021749.1, "ma3": 3213896.4 } }, { "timestamp": 1759377600000, "values": { "volume": 1884895, "open": 189.58, "close": 188.89, "ma1": 2768736.2, "ma2": 2938708.4, "ma3": 3185238.85 } }, { "timestamp": 1759464000000, "values": { "volume": 1633527, "open": 189.24, "close": 187.61, "ma1": 2648691, "ma2": 2918767.5, "ma3": 3099798.1 } }, { "timestamp": 1759723200000, "values": { "volume": 3530109, "open": 185.5, "close": 185.49, "ma1": 2726118.2, "ma2": 2694888.8, "ma3": 3108536.1 } }, { "timestamp": 1759809600000, "values": { "volume": 3074664, "open": 186.18, "close": 184.98, "ma1": 2475446.4, "ma2": 2692550.6, "ma3": 3120516.5 } }, { "timestamp": 1759896000000, "values": { "volume": 2268194, "open": 186.55, "close": 189.07, "ma1": 2478277.8, "ma2": 2753506.8, "ma3": 2892324.3 } }, { "timestamp": 1759982400000, "values": { "volume": 2451157, "open": 192.09, "close": 192.53, "ma1": 2591530.2, "ma2": 2680133.2, "ma3": 2859813.75 } }, { "timestamp": 1760068800000, "values": { "volume": 3735323, "open": 193.4, "close": 183.13, "ma1": 3011889.4, "ma2": 2830290.2, "ma3": 2929080.2 } }, { "timestamp": 1760328000000, "values": { "volume": 2791804, "open": 187.95, "close": 188.29, "ma1": 2864228.4, "ma2": 2795173.3, "ma3": 2911711.25 } }, { "timestamp": 1760414400000, "values": { "volume": 3019148, "open": 184.67, "close": 180.01, "ma1": 2853125.2, "ma2": 2664285.8, "ma3": 2942090.15 } }, { "timestamp": 1760500800000, "values": { "volume": 5266793, "open": 184.78, "close": 179.85, "ma1": 3452845, "ma2": 2965561.4, "ma3": 2993655.25 } }, { "timestamp": 1760587200000, "values": { "volume": 4348972, "open": 182.1, "close": 181.82, "ma1": 3832408, "ma2": 3211969.1, "ma3": 3075338.75 } }, { "timestamp": 1760673600000, "values": { "volume": 4804343, "open": 180.03, "close": 183.14, "ma1": 4046212, "ma2": 3529050.7, "ma3": 3223909.1 } }, { "timestamp": 1760932800000, "values": { "volume": 3191719, "open": 183.06, "close": 182.53, "ma1": 4126195, "ma2": 3495211.7, "ma3": 3095050.25 } }, { "timestamp": 1761019200000, "values": { "volume": 2839288, "open": 182.76, "close": 181.11, "ma1": 4090223, "ma2": 3471674.1, "ma3": 3082112.35 } }, { "timestamp": 1761105600000, "values": { "volume": 3107387, "open": 181.13, "close": 180.32, "ma1": 3658341.8, "ma2": 3555593.4, "ma3": 3154550.1 } }, { "timestamp": 1761192000000, "values": { "volume": 2949036, "open": 180.36, "close": 182.1, "ma1": 3378354.6, "ma2": 3605381.3, "ma3": 3142757.25 } }, { "timestamp": 1761278400000, "values": { "volume": 3158161, "open": 183.69, "close": 186.27, "ma1": 3049118.2, "ma2": 3547665.1, "ma3": 3188977.65 } }, { "timestamp": 1761537600000, "values": { "volume": 3091774, "open": 189.96, "close": 191.42, "ma1": 3029129.2, "ma2": 3577662.1, "ma3": 3186417.7 } }, { "timestamp": 1761624000000, "values": { "volume": 6245465, "open": 193.03, "close": 201.03, "ma1": 3710364.6, "ma2": 3900293.8, "ma3": 3282289.8 } }, { "timestamp": 1761710400000, "values": { "volume": 6715417, "open": 207.96, "close": 207.01, "ma1": 4431970.6, "ma2": 4045156.2, "ma3": 3505358.8 } }, { "timestamp": 1761796800000, "values": { "volume": 3054330, "open": 205.18, "close": 202.88, "ma1": 4453029.4, "ma2": 3915692, "ma3": 3563830.55 } }, { "timestamp": 1761883200000, "values": { "volume": 3617748, "open": 206.4, "close": 202.47, "ma1": 4544946.8, "ma2": 3797032.5, "ma3": 3663041.6 } }, { "timestamp": 1762146000000, "values": { "volume": 3685400, "open": 208.04, "close": 206.98, "ma1": 4663672, "ma2": 3846400.6, "ma3": 3670806.15 } }, { "timestamp": 1762232400000, "values": { "volume": 3980267, "open": 202.95, "close": 198.58, "ma1": 4210632.4, "ma2": 3960498.5, "ma3": 3716086.3 } }, { "timestamp": 1762318800000, "values": { "volume": 4070656, "open": 198.69, "close": 195.15, "ma1": 3681680.2, "ma2": 4056825.4, "ma3": 3806209.4 } }, { "timestamp": 1762405200000, "values": { "volume": 5372175, "open": 196.46, "close": 188.12, "ma1": 4145249.2, "ma2": 4299139.3, "ma3": 3952260.3 } }, { "timestamp": 1762491600000, "values": { "volume": 5672369, "open": 184.84, "close": 188.18, "ma1": 4556173.4, "ma2": 4550560.1, "ma3": 4049112.6 } }, { "timestamp": 1762750800000, "values": { "volume": 3572456, "open": 195.09, "close": 199.02, "ma1": 4533584.6, "ma2": 4598628.3, "ma3": 4088145.2 } }, { "timestamp": 1762837200000, "values": { "volume": 4104943, "open": 195.18, "close": 193.24, "ma1": 4558519.8, "ma2": 4384576.1, "ma3": 4142434.95 } }, { "timestamp": 1762923600000, "values": { "volume": 3232180, "open": 195.77, "close": 193.84, "ma1": 4390824.6, "ma2": 4036252.4, "ma3": 4040704.3 } }, { "timestamp": 1763010000000, "values": { "volume": 3443123, "open": 191.03, "close": 186.95, "ma1": 4005014.2, "ma2": 4075131.7, "ma3": 3995411.85 } }, { "timestamp": 1763096400000, "values": { "volume": 3084928, "open": 182.84, "close": 190.26, "ma1": 3487526, "ma2": 4021849.7, "ma3": 3909441.1 } }, { "timestamp": 1763355600000, "values": { "volume": 3170265, "open": 185.95, "close": 186.65, "ma1": 3407087.8, "ma2": 3970336.2, "ma3": 3908368.4 } }, { "timestamp": 1763442000000, "values": { "volume": 3742933, "open": 183.24, "close": 181.24, "ma1": 3334685.8, "ma2": 3946602.8, "ma3": 3953550.65 } }, { "timestamp": 1763528400000, "values": { "volume": 4449420, "open": 184.75, "close": 186.68, "ma1": 3578133.8, "ma2": 3984479.2, "ma3": 4020652.3 } }, { "timestamp": 1763614800000, "values": { "volume": 5384530, "open": 195.89, "close": 180.9, "ma1": 3966415.2, "ma2": 3985714.7, "ma3": 4142427 } }, { "timestamp": 1763701200000, "values": { "volume": 7522235, "open": 181.26, "close": 178.91, "ma1": 4853876.6, "ma2": 4170701.3, "ma3": 4360630.7 } }, { "timestamp": 1763960400000, "values": { "volume": 4345785, "open": 179.43, "close": 182.81, "ma1": 5088980.6, "ma2": 4248034.2, "ma3": 4423331.25 } }, { "timestamp": 1764046800000, "values": { "volume": 6778353, "open": 174.94, "close": 177.78, "ma1": 5696064.6, "ma2": 4515375.2, "ma3": 4449975.65 } }, { "timestamp": 1764133200000, "values": { "volume": 3651964, "open": 181.61, "close": 180.16, "ma1": 5536573.4, "ma2": 4557353.6, "ma3": 4296803 } }, { "timestamp": 1764306000000, "values": { "volume": 2869989, "open": 178.97, "close": 176.93, "ma1": 5033665.2, "ma2": 4500040.2, "ma3": 4287585.95 } }, { "timestamp": 1764565200000, "values": { "volume": 4518158, "open": 174.76, "close": 179.95, "ma1": 4432849.8, "ma2": 4643363.2, "ma3": 4332606.45 } }, { "timestamp": 1764651600000, "values": { "volume": 3914237, "open": 181.7, "close": 181.31, "ma1": 4346540.2, "ma2": 4717760.4, "ma3": 4344048.3 } }, { "timestamp": 1764738000000, "values": { "volume": 3504383, "open": 181.05, "close": 179.5, "ma1": 3691746.2, "ma2": 4693905.4, "ma3": 4320254.1 } }, { "timestamp": 1764824400000, "values": { "volume": 4313834, "open": 181.61, "close": 183.44, "ma1": 3824120.2, "ma2": 4680346.8, "ma3": 4332413 } }, { "timestamp": 1764910800000, "values": { "volume": 3062106, "open": 183.83, "close": 182.35, "ma1": 3862543.6, "ma2": 4448104.4, "ma3": 4216909.55 } }, { "timestamp": 1765170000000, "values": { "volume": 4546240, "open": 182.62, "close": 185.56, "ma1": 3868160, "ma2": 4150504.9, "ma3": 4160603.1 } }, { "timestamp": 1765256400000, "values": { "volume": 2635016, "open": 185.55, "close": 184.97, "ma1": 3612315.8, "ma2": 3979428, "ma3": 4113731.1 } }, { "timestamp": 1765342800000, "values": { "volume": 4018810, "open": 184.69, "close": 183.74, "ma1": 3715201.2, "ma2": 3703473.7, "ma3": 4109424.45 } }, { "timestamp": 1765429200000, "values": { "volume": 4148013, "open": 180.28, "close": 180.98, "ma1": 3682037, "ma2": 3753078.6, "ma3": 4155216.1 } }, { "timestamp": 1765515600000, "values": { "volume": 4731441, "open": 181.07, "close": 175.06, "ma1": 4015904, "ma2": 3939223.8, "ma3": 4219632 } }, { "timestamp": 1765774800000, "values": { "volume": 4517319, "open": 177.89, "close": 176.09, "ma1": 4010119.8, "ma2": 3939139.9, "ma3": 4291251.55 } }, { "timestamp": 1765861200000, "values": { "volume": 3913906, "open": 176.25, "close": 177.51, "ma1": 4265897.8, "ma2": 3939106.8, "ma3": 4328433.6 } }, { "timestamp": 1765947600000, "values": { "volume": 5979537, "open": 176.12, "close": 170.97, "ma1": 4658043.2, "ma2": 4186622.2, "ma3": 4440263.8 } }, { "timestamp": 1766034000000, "values": { "volume": 4071787, "open": 174.53, "close": 173.98, "ma1": 4642798, "ma2": 4162417.5, "ma3": 4421382.15 } }, { "timestamp": 1766120400000, "values": { "volume": 4987999, "open": 176.66, "close": 180.99, "ma1": 4694109.6, "ma2": 4355006.8, "ma3": 4401555.6 } }, { "timestamp": 1766379600000, "values": { "volume": 2413722, "open": 183.91, "close": 183.67, "ma1": 4273390.2, "ma2": 4141755, "ma3": 4146129.95 } }, { "timestamp": 1766466000000, "values": { "volume": 3894703, "open": 182.95, "close": 189.19, "ma1": 4269549.6, "ma2": 4267723.7, "ma3": 4123575.85 } }, { "timestamp": 1766552400000, "values": { "volume": 1244838, "open": 187.81, "close": 188.61, "ma1": 3322609.8, "ma2": 3990326.5, "ma3": 3846900.1 } }, { "timestamp": 1766725200000, "values": { "volume": 2624648, "open": 189.91, "close": 190.42, "ma1": 3033182, "ma2": 3837990, "ma3": 3795534.3 } }, { "timestamp": 1766984400000, "values": { "volume": 2188759, "open": 187.72, "close": 188.22, "ma1": 2473334, "ma2": 3583721.8, "ma3": 3761472.8 } }, { "timestamp": 1767070800000, "values": { "volume": 1572752, "open": 188.2, "close": 187.5, "ma1": 2305140, "ma2": 3289265.1, "ma3": 3614202.5 } }, { "timestamp": 1767157200000, "values": { "volume": 1724343, "open": 189.41, "close": 186.51, "ma1": 1871068, "ma2": 3070308.8, "ma3": 3504707.8 } }, { "timestamp": 1767330000000, "values": { "volume": 2742114, "open": 189.79, "close": 188.81, "ma1": 2170523.2, "ma2": 2746566.5, "ma3": 3466594.35 } }, { "timestamp": 1767589200000, "values": { "volume": 3894580, "open": 191.72, "close": 188.12, "ma1": 2424509.6, "ma2": 2728845.8, "ma3": 3445631.65 } }, { "timestamp": 1767675600000, "values": { "volume": 3697948, "open": 190.43, "close": 187.24, "ma1": 2726347.4, "ma2": 2599840.7, "ma3": 3477423.75 } }, { "timestamp": 1767762000000, "values": { "volume": 2716687, "open": 188.56, "close": 189.16, "ma1": 2955134.4, "ma2": 2630137.2, "ma3": 3385946.1 } }, { "timestamp": 1767848400000, "values": { "volume": 3951943, "open": 189.03, "close": 185.08, "ma1": 3400654.4, "ma2": 2635861.2, "ma3": 3451792.45 } }, { "timestamp": 1767934800000, "values": { "volume": 2646875, "open": 185, "close": 184.81, "ma1": 3381606.6, "ma2": 2776064.9, "ma3": 3383195.7 } }, { "timestamp": 1768194000000, "values": { "volume": 2712269, "open": 183.18, "close": 184.87, "ma1": 3145144.4, "ma2": 2784827, "ma3": 3311408.5 } }, { "timestamp": 1768280400000, "values": { "volume": 3415535, "open": 184.91, "close": 185.78, "ma1": 3088661.8, "ma2": 2907504.6, "ma3": 3245613.2 } }, { "timestamp": 1768366800000, "values": { "volume": 4310903, "open": 184.32, "close": 183.29, "ma1": 3407505, "ma2": 3181319.7, "ma3": 3235292.4 } }, { "timestamp": 1768453200000, "values": { "volume": 4338760, "open": 186.47, "close": 187.14, "ma1": 3484868.4, "ma2": 3442761.4, "ma3": 3256535.1 } }, { "timestamp": 1768539600000, "values": { "volume": 2780304, "open": 188.97, "close": 186.11, "ma1": 3511554.2, "ma2": 3446580.4, "ma3": 3096573.45 } }, { "timestamp": 1768885200000, "values": { "volume": 5032110, "open": 181.83, "close": 178.14, "ma1": 3975522.4, "ma2": 3560333.4, "ma3": 3144589.6 } }, { "timestamp": 1768971600000, "values": { "volume": 5474004, "open": 179.05, "close": 183.29, "ma1": 4387216.2, "ma2": 3737939, "ma3": 3168889.85 } }, { "timestamp": 1769058000000, "values": { "volume": 3498488, "open": 184.76, "close": 184.83, "ma1": 4224733.2, "ma2": 3816119.1, "ma3": 3223128.15 } }, { "timestamp": 1769144400000, "values": { "volume": 3285830, "open": 187.5, "close": 187.63, "ma1": 4014147.2, "ma2": 3749507.8, "ma3": 3192684.5 } }, { "timestamp": 1769403600000, "values": { "volume": 2582372, "open": 187.11, "close": 186.4, "ma1": 3974560.8, "ma2": 3743057.5, "ma3": 3259561.2 } }, { "timestamp": 1769490000000, "values": { "volume": 3307933, "open": 187.28, "close": 188.55, "ma1": 3629725.4, "ma2": 3802623.9, "ma3": 3293725.45 } }, { "timestamp": 1769576400000, "values": { "volume": 3032804, "open": 191.24, "close": 191.51, "ma1": 3141485.4, "ma2": 3764350.8, "ma3": 3335927.7 } }, { "timestamp": 1769662800000, "values": { "volume": 3503730, "open": 191.25, "close": 192.48, "ma1": 3142533.8, "ma2": 3683633.5, "ma3": 3432476.6 } }, { "timestamp": 1769749200000, "values": { "volume": 4306864, "open": 191.24, "close": 191.12, "ma1": 3346740.6, "ma2": 3680443.9, "ma3": 3561602.65 } }, { "timestamp": 1770008400000, "values": { "volume": 3534375, "open": 187.19, "close": 185.65, "ma1": 3537141.2, "ma2": 3755851, "ma3": 3601215.7 } }, { "timestamp": 1770094800000, "values": { "volume": 5177349, "open": 186.04, "close": 180.27, "ma1": 3911024.4, "ma2": 3770374.9, "ma3": 3665354.15 } }, { "timestamp": 1770181200000, "values": { "volume": 4794069, "open": 179.42, "close": 174.19, "ma1": 4263277.4, "ma2": 3702381.4, "ma3": 3720160.2 } }, { "timestamp": 1770267600000, "values": { "volume": 6856680, "open": 174.86, "close": 171.81, "ma1": 4933867.4, "ma2": 4038200.6, "ma3": 3927159.85 } }, { "timestamp": 1770354000000, "values": { "volume": 6545464, "open": 176.54, "close": 185.2, "ma1": 5381587.4, "ma2": 4364164, "ma3": 4056835.9 } }, { "timestamp": 1770613200000, "values": { "volume": 4904191, "open": 184.28, "close": 189.91, "ma1": 5655550.6, "ma2": 4596345.9, "ma3": 4169701.7 } }, { "timestamp": 1770699600000, "values": { "volume": 3140267, "open": 191.36, "close": 188.41, "ma1": 5248134.2, "ma2": 4579579.3, "ma3": 4191101.6 } }, { "timestamp": 1770786000000, "values": { "volume": 3358517, "open": 192.3, "close": 189.97, "ma1": 4961023.8, "ma2": 4612150.6, "ma3": 4188250.7 } }, { "timestamp": 1770872400000, "values": { "volume": 3725199, "open": 192.97, "close": 186.89, "ma1": 4334727.6, "ma2": 4634297.5, "ma3": 4158965.5 } }, { "timestamp": 1770958800000, "values": { "volume": 4199690, "open": 187.39, "close": 182.77, "ma1": 3865572.8, "ma2": 4623580.1, "ma3": 4152012 } }, { "timestamp": 1771304400000, "values": { "volume": 4729350, "open": 181.74, "close": 185.1, "ma1": 3830604.6, "ma2": 4743077.6, "ma3": 4249464.3 } }, { "timestamp": 1771390800000, "values": { "volume": 3858348, "open": 188.63, "close": 187.88, "ma1": 3974220.8, "ma2": 4611177.5, "ma3": 4190776.2 } }, { "timestamp": 1771477200000, "values": { "volume": 2880200, "open": 187.01, "close": 187.87, "ma1": 3878557.4, "ma2": 4419790.6, "ma3": 4061086 } }, { "timestamp": 1771563600000, "values": { "volume": 4749183, "open": 186.52, "close": 189.75, "ma1": 4083354.2, "ma2": 4209040.9, "ma3": 4123620.75 } }, { "timestamp": 1771822800000, "values": { "volume": 3765048, "open": 191.39, "close": 191.57, "ma1": 3996425.8, "ma2": 3930999.3, "ma3": 4147581.65 } }, { "timestamp": 1771909200000, "values": { "volume": 3784879, "open": 191.45, "close": 192.85, "ma1": 3807531.6, "ma2": 3819068.1, "ma3": 4207707 } }, { "timestamp": 1771995600000, "values": { "volume": 4593038, "open": 194.46, "close": 195.82, "ma1": 3954469.6, "ma2": 3964345.2, "ma3": 4271962.25 } }, { "timestamp": 1772082000000, "values": { "volume": 6847418, "open": 194.12, "close": 184.85, "ma1": 4747913.2, "ma2": 4313235.3, "ma3": 4462692.95 } }, { "timestamp": 1772168400000, "values": { "volume": 11199349, "open": 181.23, "close": 177.2, "ma1": 6037946.4, "ma2": 5060650.3, "ma3": 4847473.9 } }, { "timestamp": 1772427600000, "values": { "volume": 6162381, "open": 174.8, "close": 182.39, "ma1": 6517413, "ma2": 5256919.4, "ma3": 4940249.75 } }, { "timestamp": 1772514000000, "values": { "volume": 4862908, "open": 178.47, "close": 180.02, "ma1": 6733018.8, "ma2": 5270275.2, "ma3": 5006676.4 } }, { "timestamp": 1772600400000, "values": { "volume": 4961561, "open": 180.36, "close": 182.96, "ma1": 6806723.4, "ma2": 5380596.5, "ma3": 4995887 } }, { "timestamp": 1772686800000, "values": { "volume": 5437280, "open": 181.21, "close": 183.3, "ma1": 6524695.8, "ma2": 5636304.5, "ma3": 5028047.55 } }, { "timestamp": 1772773200000, "values": { "volume": 5614175, "open": 179.87, "close": 177.69, "ma1": 5407661, "ma2": 5722803.7, "ma3": 4965922.3 } }, { "timestamp": 1773028800000, "values": { "volume": 4524533, "open": 176.81, "close": 182.64, "ma1": 5080091.4, "ma2": 5798752.2, "ma3": 4864875.75 } }, { "timestamp": 1773115200000, "values": { "volume": 4343566, "open": 182.43, "close": 184.76, "ma1": 4976223, "ma2": 5854620.9, "ma3": 4836844.5 } }, { "timestamp": 1773201600000, "values": { "volume": 3077851, "open": 185.92, "close": 186.01, "ma1": 4599481, "ma2": 5703102.2, "ma3": 4833723.7 } }, { "timestamp": 1773288000000, "values": { "volume": 3527145, "open": 184, "close": 183.11, "ma1": 4217454, "ma2": 5371074.9, "ma3": 4842155.1 } }, { "timestamp": 1773374400000, "values": { "volume": 3301217, "open": 184.955, "close": 180.21, "ma1": 3754862.4, "ma2": 4581261.7, "ma3": 4820956 } }, { "timestamp": 1773633600000, "values": { "volume": 5794271, "open": 182.94, "close": 183.17, "ma1": 4008810, "ma2": 4544450.7, "ma3": 4900685.05 } }, { "timestamp": 1773720000000, "values": { "volume": 4385266, "open": 185.055, "close": 181.96, "ma1": 4017150, "ma2": 4496686.5, "ma3": 4883480.85 } }, { "timestamp": 1773806400000, "values": { "volume": 3323727, "open": 182.395, "close": 180.375, "ma1": 4066325.2, "ma2": 4332903.1, "ma3": 4856749.8 } }, { "timestamp": 1773892800000, "values": { "volume": 4723867, "open": 178.015, "close": 178.505, "ma1": 4305669.6, "ma2": 4261561.8, "ma3": 4948933.15 } }, { "timestamp": 1773979200000, "values": { "volume": 4971498, "open": 178, "close": 172.905, "ma1": 4639725.8, "ma2": 4197294.1, "ma3": 4960048.9 } }, { "timestamp": 1774238400000, "values": { "volume": 5239243, "open": 177.245, "close": 175.605, "ma1": 4528720.2, "ma2": 4268765.1, "ma3": 5033758.65 } }, { "timestamp": 1774324800000, "values": { "volume": 5176852, "open": 174.83, "close": 175.3, "ma1": 4687037.4, "ma2": 4352093.7, "ma3": 5103357.3 } }, { "timestamp": 1774411200000, "values": { "volume": 4558101, "open": 177.07, "close": 178.65, "ma1": 4933912.2, "ma2": 4500118.7, "ma3": 5101610.45 } }, { "timestamp": 1774497600000, "values": { "volume": 5623768, "open": 176.135, "close": 171.225, "ma1": 5113892.4, "ma2": 4709781, "ma3": 5040427.95 } }, { "timestamp": 1774584000000, "values": { "volume": 5013395, "open": 169.99, "close": 167.43, "ma1": 5122271.8, "ma2": 4880998.8, "ma3": 4731130.25 } }, { "timestamp": 1774843200000, "values": { "volume": 4681083, "open": 168.63, "close": 165.18, "ma1": 5010639.8, "ma2": 4769680, "ma3": 4657065.35 } }, { "timestamp": 1774929600000, "values": { "volume": 6839270, "open": 167.12, "close": 174.41, "ma1": 5343123.4, "ma2": 5015080.4, "ma3": 4755883.45 } }, { "timestamp": 1775016000000, "values": { "volume": 4361295, "open": 175.91, "close": 175.81, "ma1": 5303762.2, "ma2": 5118837.2, "ma3": 4725870.15 } }, { "timestamp": 1775102400000, "values": { "volume": 3795801, "open": 172.17, "close": 177.305, "ma1": 4938168.8, "ma2": 5026030.6, "ma3": 4643796.2 } }, { "timestamp": 1775448000000, "values": { "volume": 3430655, "open": 177.145, "close": 177.59, "ma1": 4621620.8, "ma2": 4871946.3, "ma3": 4534620.2 } }, { "timestamp": 1775534400000, "values": { "volume": 3921000, "open": 175.8, "close": 178.11, "ma1": 4469604.2, "ma2": 4740122, "ma3": 4504443.55 } }, { "timestamp": 1775620800000, "values": { "volume": 4486002, "open": 184.49, "close": 182.12, "ma1": 3998950.6, "ma2": 4671037, "ma3": 4511565.35 } }, { "timestamp": 1775707200000, "values": { "volume": 3008421, "open": 182.03, "close": 183.88, "ma1": 3728375.8, "ma2": 4516069, "ma3": 4508093.85 } }, { "timestamp": 1775793600000, "values": { "volume": 5184110, "open": 184.5, "close": 188.61, "ma1": 4006037.6, "ma2": 4472103.2, "ma3": 4590942.1 } }, { "timestamp": 1776052800000, "values": { "volume": 3273189, "open": 186.01, "close": 189.24, "ma1": 3974544.4, "ma2": 4298082.6, "ma3": 4589540.7 } }, { "timestamp": 1776139200000, "values": { "volume": 4488427, "open": 191, "close": 196.5, "ma1": 4088029.8, "ma2": 4278817, "ma3": 4524248.5 } }, { "timestamp": 1776225600000, "values": { "volume": 4779743, "open": 196.545, "close": 198.85, "ma1": 4146778, "ma2": 4072864.3, "ma3": 4543972.35 } }, { "timestamp": 1776312000000, "values": { "volume": 3379147, "open": 197.61, "close": 198.26, "ma1": 4220923.2, "ma2": 3974649.5, "ma3": 4546743.35 } }, { "timestamp": 1776398400000, "values": { "volume": 4023532, "open": 199.85, "close": 201.67, "ma1": 3988807.6, "ma2": 3997422.6, "ma3": 4511726.6 } }, { "timestamp": 1776657600000, "values": { "volume": 2409932, "open": 199.995, "close": 202.12, "ma1": 3816156.2, "ma2": 3895350.3, "ma3": 4383648.3 } }, { "timestamp": 1776744000000, "values": { "volume": 3229557, "open": 202.12, "close": 199.82, "ma1": 3564382.2, "ma2": 3826206, "ma3": 4283164 } }, { "timestamp": 1776830400000, "values": { "volume": 2926364, "open": 200.99, "close": 202.42, "ma1": 3193706.4, "ma2": 3670242.2, "ma3": 4170639.6 } }, { "timestamp": 1776916800000, "values": { "volume": 3564667, "open": 202.4, "close": 199.68, "ma1": 3230810.4, "ma2": 3725866.8, "ma3": 4120967.9 } }, { "timestamp": 1777003200000, "values": { "volume": 7097391, "open": 200.025, "close": 208.18, "ma1": 3845582.2, "ma2": 3917194.9, "ma3": 4194649.05 } }, { "timestamp": 1777262400000, "values": { "volume": 5989408, "open": 209.61, "close": 216.54, "ma1": 4561477.4, "ma2": 4188816.8, "ma3": 4243449.7 } }, { "timestamp": 1777348800000, "values": { "volume": 5016478, "open": 209.515, "close": 213.15, "ma1": 4918861.6, "ma2": 4241621.9, "ma3": 4260219.45 } }, { "timestamp": 1777435200000, "values": { "volume": 4435736, "open": 212.7, "close": 209.35, "ma1": 5220736, "ma2": 4207221.2, "ma3": 4140042.75 } }, { "timestamp": 1777521600000, "values": { "volume": 6416731, "open": 209.93, "close": 199.54, "ma1": 5791148.8, "ma2": 4510979.6, "ma3": 4242814.55 } }, { "timestamp": 1777608000000, "values": { "volume": 3090371, "open": 201.13, "close": 198.39, "ma1": 4989744.8, "ma2": 4417663.5, "ma3": 4207543.05 } }, { "timestamp": 1777867200000, "values": { "volume": 4068999, "open": 199.38, "close": 198.56, "ma1": 4605663, "ma2": 4583570.2, "ma3": 4239460.25 } }, { "timestamp": 1777953600000, "values": { "volume": 4024517, "open": 199.11, "close": 196.5, "ma1": 4407270.8, "ma2": 4663066.2, "ma3": 4244636.1 } }, { "timestamp": 1778040000000, "values": { "volume": 6398711, "open": 199.85, "close": 207.67, "ma1": 4799865.8, "ma2": 5010300.9, "ma3": 4340271.55 } }, { "timestamp": 1778126400000, "values": { "volume": 4455651, "open": 208.27, "close": 211.56, "ma1": 4407649.8, "ma2": 5099399.3, "ma3": 4412633.05 } }, { "timestamp": 1778212800000, "values": { "volume": 4181656, "open": 213.01, "close": 215.21, "ma1": 4625906.8, "ma2": 4807825.8, "ma3": 4362510.35 } }, { "timestamp": 1778472000000, "values": { "volume": 2818710, "open": 214.03, "close": 220.47, "ma1": 4375849, "ma2": 4490756, "ma3": 4339786.4 } } ] } ], "drawings": [ { "id": "overlay_1778511743232_1", "name": "namedTrendLine", "points": [ { "value": 637.1212985559305, "dataIndex": 176, "timestamp": 1769144400000 }, { "value": 579.2407269206193, "dataIndex": 237, "timestamp": 1776830400000 } ], "ticker": "QQQ", "extendData": { "color": "#2563eb", "label": "Open Gap", "hidden": false, "locked": false, "symbol": "QQQ", "textBold": false, "textSize": 12, "vertical": "above", "lineStyle": "solid", "showLabel": true, "textColor": "#0f172a", "thickness": 1, "extendMode": "none", "horizontal": "center", "showPoints": true, "textItalic": false, "endpointType": "dot", "backgroundColor": "#f6f7fb" }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "primary", "points": [ { "timestamp": 1769144400000, "dataIndex": 176, "value": 637.121299 }, { "timestamp": 1769403600000, "dataIndex": 177, "value": 636.172437 }, { "timestamp": 1769490000000, "dataIndex": 178, "value": 635.223575 }, { "timestamp": 1769576400000, "dataIndex": 179, "value": 634.274713 }, { "timestamp": 1769662800000, "dataIndex": 180, "value": 633.325851 }, { "timestamp": 1769749200000, "dataIndex": 181, "value": 632.376989 }, { "timestamp": 1770008400000, "dataIndex": 182, "value": 631.428128 }, { "timestamp": 1770094800000, "dataIndex": 183, "value": 630.479266 }, { "timestamp": 1770181200000, "dataIndex": 184, "value": 629.530404 }, { "timestamp": 1770267600000, "dataIndex": 185, "value": 628.581542 }, { "timestamp": 1770354000000, "dataIndex": 186, "value": 627.63268 }, { "timestamp": 1770613200000, "dataIndex": 187, "value": 626.683818 }, { "timestamp": 1770699600000, "dataIndex": 188, "value": 625.734957 }, { "timestamp": 1770786000000, "dataIndex": 189, "value": 624.786095 }, { "timestamp": 1770872400000, "dataIndex": 190, "value": 623.837233 }, { "timestamp": 1770958800000, "dataIndex": 191, "value": 622.888371 }, { "timestamp": 1771304400000, "dataIndex": 192, "value": 621.939509 }, { "timestamp": 1771390800000, "dataIndex": 193, "value": 620.990647 }, { "timestamp": 1771477200000, "dataIndex": 194, "value": 620.041786 }, { "timestamp": 1771563600000, "dataIndex": 195, "value": 619.092924 }, { "timestamp": 1771822800000, "dataIndex": 196, "value": 618.144062 }, { "timestamp": 1771909200000, "dataIndex": 197, "value": 617.1952 }, { "timestamp": 1771995600000, "dataIndex": 198, "value": 616.246338 }, { "timestamp": 1772082000000, "dataIndex": 199, "value": 615.297476 }, { "timestamp": 1772168400000, "dataIndex": 200, "value": 614.348615 }, { "timestamp": 1772427600000, "dataIndex": 201, "value": 613.399753 }, { "timestamp": 1772514000000, "dataIndex": 202, "value": 612.450891 }, { "timestamp": 1772600400000, "dataIndex": 203, "value": 611.502029 }, { "timestamp": 1772686800000, "dataIndex": 204, "value": 610.553167 }, { "timestamp": 1772773200000, "dataIndex": 205, "value": 609.604305 }, { "timestamp": 1773028800000, "dataIndex": 206, "value": 608.655444 }, { "timestamp": 1773115200000, "dataIndex": 207, "value": 607.706582 }, { "timestamp": 1773201600000, "dataIndex": 208, "value": 606.75772 }, { "timestamp": 1773288000000, "dataIndex": 209, "value": 605.808858 }, { "timestamp": 1773374400000, "dataIndex": 210, "value": 604.859996 }, { "timestamp": 1773633600000, "dataIndex": 211, "value": 603.911135 }, { "timestamp": 1773720000000, "dataIndex": 212, "value": 602.962273 }, { "timestamp": 1773806400000, "dataIndex": 213, "value": 602.013411 }, { "timestamp": 1773892800000, "dataIndex": 214, "value": 601.064549 }, { "timestamp": 1773979200000, "dataIndex": 215, "value": 600.115687 }, { "timestamp": 1774238400000, "dataIndex": 216, "value": 599.166825 }, { "timestamp": 1774324800000, "dataIndex": 217, "value": 598.217964 }, { "timestamp": 1774411200000, "dataIndex": 218, "value": 597.269102 }, { "timestamp": 1774497600000, "dataIndex": 219, "value": 596.32024 }, { "timestamp": 1774584000000, "dataIndex": 220, "value": 595.371378 }, { "timestamp": 1774843200000, "dataIndex": 221, "value": 594.422516 }, { "timestamp": 1774929600000, "dataIndex": 222, "value": 593.473654 }, { "timestamp": 1775016000000, "dataIndex": 223, "value": 592.524793 }, { "timestamp": 1775102400000, "dataIndex": 224, "value": 591.575931 }, { "timestamp": 1775448000000, "dataIndex": 225, "value": 590.627069 }, { "timestamp": 1775534400000, "dataIndex": 226, "value": 589.678207 }, { "timestamp": 1775620800000, "dataIndex": 227, "value": 588.729345 }, { "timestamp": 1775707200000, "dataIndex": 228, "value": 587.780483 }, { "timestamp": 1775793600000, "dataIndex": 229, "value": 586.831622 }, { "timestamp": 1776052800000, "dataIndex": 230, "value": 585.88276 }, { "timestamp": 1776139200000, "dataIndex": 231, "value": 584.933898 }, { "timestamp": 1776225600000, "dataIndex": 232, "value": 583.985036 }, { "timestamp": 1776312000000, "dataIndex": 233, "value": 583.036174 }, { "timestamp": 1776398400000, "dataIndex": 234, "value": 582.087312 }, { "timestamp": 1776657600000, "dataIndex": 235, "value": 581.138451 }, { "timestamp": 1776744000000, "dataIndex": 236, "value": 580.189589 }, { "timestamp": 1776830400000, "dataIndex": 237, "value": 579.240727 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778393701786_1", "name": "namedTrendLine", "points": [ { "value": 703.7281176067313, "dataIndex": 187, "timestamp": 1769662800000 }, { "value": 645.9591213946102, "dataIndex": 241, "timestamp": 1777435200000 } ], "ticker": "SPY", "extendData": { "color": "#111827", "label": "Trend Line", "hidden": false, "locked": false, "symbol": "SPY", "textBold": false, "textSize": 12, "vertical": "above", "lineStyle": "solid", "showLabel": true, "textColor": "#0f172a", "thickness": 1, "extendMode": "none", "horizontal": "center", "showPoints": true, "textItalic": false, "endpointType": "dot", "backgroundColor": "#f6f7fb" }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "primary", "points": [ { "timestamp": 1770613200000, "dataIndex": 187, "value": 703.728118 }, { "timestamp": 1770699600000, "dataIndex": 188, "value": 702.658321 }, { "timestamp": 1770786000000, "dataIndex": 189, "value": 701.588525 }, { "timestamp": 1770872400000, "dataIndex": 190, "value": 700.518729 }, { "timestamp": 1770958800000, "dataIndex": 191, "value": 699.448933 }, { "timestamp": 1771304400000, "dataIndex": 192, "value": 698.379136 }, { "timestamp": 1771390800000, "dataIndex": 193, "value": 697.30934 }, { "timestamp": 1771477200000, "dataIndex": 194, "value": 696.239544 }, { "timestamp": 1771563600000, "dataIndex": 195, "value": 695.169748 }, { "timestamp": 1771822800000, "dataIndex": 196, "value": 694.099952 }, { "timestamp": 1771909200000, "dataIndex": 197, "value": 693.030155 }, { "timestamp": 1771995600000, "dataIndex": 198, "value": 691.960359 }, { "timestamp": 1772082000000, "dataIndex": 199, "value": 690.890563 }, { "timestamp": 1772168400000, "dataIndex": 200, "value": 689.820767 }, { "timestamp": 1772427600000, "dataIndex": 201, "value": 688.75097 }, { "timestamp": 1772514000000, "dataIndex": 202, "value": 687.681174 }, { "timestamp": 1772600400000, "dataIndex": 203, "value": 686.611378 }, { "timestamp": 1772686800000, "dataIndex": 204, "value": 685.541582 }, { "timestamp": 1772773200000, "dataIndex": 205, "value": 684.471786 }, { "timestamp": 1773028800000, "dataIndex": 206, "value": 683.401989 }, { "timestamp": 1773115200000, "dataIndex": 207, "value": 682.332193 }, { "timestamp": 1773201600000, "dataIndex": 208, "value": 681.262397 }, { "timestamp": 1773288000000, "dataIndex": 209, "value": 680.192601 }, { "timestamp": 1773374400000, "dataIndex": 210, "value": 679.122804 }, { "timestamp": 1773633600000, "dataIndex": 211, "value": 678.053008 }, { "timestamp": 1773720000000, "dataIndex": 212, "value": 676.983212 }, { "timestamp": 1773806400000, "dataIndex": 213, "value": 675.913416 }, { "timestamp": 1773892800000, "dataIndex": 214, "value": 674.84362 }, { "timestamp": 1773979200000, "dataIndex": 215, "value": 673.773823 }, { "timestamp": 1774238400000, "dataIndex": 216, "value": 672.704027 }, { "timestamp": 1774324800000, "dataIndex": 217, "value": 671.634231 }, { "timestamp": 1774411200000, "dataIndex": 218, "value": 670.564435 }, { "timestamp": 1774497600000, "dataIndex": 219, "value": 669.494638 }, { "timestamp": 1774584000000, "dataIndex": 220, "value": 668.424842 }, { "timestamp": 1774843200000, "dataIndex": 221, "value": 667.355046 }, { "timestamp": 1774929600000, "dataIndex": 222, "value": 666.28525 }, { "timestamp": 1775016000000, "dataIndex": 223, "value": 665.215453 }, { "timestamp": 1775102400000, "dataIndex": 224, "value": 664.145657 }, { "timestamp": 1775448000000, "dataIndex": 225, "value": 663.075861 }, { "timestamp": 1775534400000, "dataIndex": 226, "value": 662.006065 }, { "timestamp": 1775620800000, "dataIndex": 227, "value": 660.936269 }, { "timestamp": 1775707200000, "dataIndex": 228, "value": 659.866472 }, { "timestamp": 1775793600000, "dataIndex": 229, "value": 658.796676 }, { "timestamp": 1776052800000, "dataIndex": 230, "value": 657.72688 }, { "timestamp": 1776139200000, "dataIndex": 231, "value": 656.657084 }, { "timestamp": 1776225600000, "dataIndex": 232, "value": 655.587287 }, { "timestamp": 1776312000000, "dataIndex": 233, "value": 654.517491 }, { "timestamp": 1776398400000, "dataIndex": 234, "value": 653.447695 }, { "timestamp": 1776657600000, "dataIndex": 235, "value": 652.377899 }, { "timestamp": 1776744000000, "dataIndex": 236, "value": 651.308103 }, { "timestamp": 1776830400000, "dataIndex": 237, "value": 650.238306 }, { "timestamp": 1776916800000, "dataIndex": 238, "value": 649.16851 }, { "timestamp": 1777003200000, "dataIndex": 239, "value": 648.098714 }, { "timestamp": 1777262400000, "dataIndex": 240, "value": 647.028918 }, { "timestamp": 1777348800000, "dataIndex": 241, "value": 645.959121 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778511712768_1", "name": "noteLabel", "points": [ { "value": 695.8635308279999, "dataIndex": 229, "timestamp": 1775793600000 } ], "ticker": "SPY", "extendData": { "color": "#0f172a", "label": "Trend Line Break", "hidden": false, "locked": false, "symbol": "SPY", "textBold": false, "textSize": 12, "textType": "text", "vertical": "above", "lineStyle": "solid", "showLabel": true, "textColor": "#0f172a", "thickness": 1, "extendMode": "none", "horizontal": "left", "showPoints": false, "textItalic": false, "endpointType": "dot", "backgroundColor": "#f6f7fb" }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "anchor", "points": [ { "timestamp": 1775793600000, "dataIndex": 229, "value": 695.863531 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778515279075_1", "ticker": "AAPL", "name": "namedTrendLine", "points": [ { "value": 276.75237393496656, "dataIndex": 204, "timestamp": 1761710400000 }, { "value": 276.75, "dataIndex": 257, "timestamp": 1779768000000 } ], "extendData": { "symbol": "AAPL", "color": "#111827", "label": "Long above short below range break 276.75", "hidden": false, "locked": false, "textBold": false, "textSize": 18, "vertical": "above", "lineStyle": "solid", "showLabel": true, "textColor": "#111827", "thickness": 1, "extendMode": "none", "horizontal": "center", "showPoints": true, "textItalic": false, "endpointType": "dot", "backgroundColor": "#f6f7fb" }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "primary", "points": [ { "timestamp": 1772686800000, "dataIndex": 204, "value": 276.752374 }, { "timestamp": 1772773200000, "dataIndex": 205, "value": 276.752322 }, { "timestamp": 1773028800000, "dataIndex": 206, "value": 276.752271 }, { "timestamp": 1773115200000, "dataIndex": 207, "value": 276.752219 }, { "timestamp": 1773201600000, "dataIndex": 208, "value": 276.752168 }, { "timestamp": 1773288000000, "dataIndex": 209, "value": 276.752116 }, { "timestamp": 1773374400000, "dataIndex": 210, "value": 276.752064 }, { "timestamp": 1773633600000, "dataIndex": 211, "value": 276.752013 }, { "timestamp": 1773720000000, "dataIndex": 212, "value": 276.751961 }, { "timestamp": 1773806400000, "dataIndex": 213, "value": 276.751909 }, { "timestamp": 1773892800000, "dataIndex": 214, "value": 276.751858 }, { "timestamp": 1773979200000, "dataIndex": 215, "value": 276.751806 }, { "timestamp": 1774238400000, "dataIndex": 216, "value": 276.751755 }, { "timestamp": 1774324800000, "dataIndex": 217, "value": 276.751703 }, { "timestamp": 1774411200000, "dataIndex": 218, "value": 276.751651 }, { "timestamp": 1774497600000, "dataIndex": 219, "value": 276.7516 }, { "timestamp": 1774584000000, "dataIndex": 220, "value": 276.751548 }, { "timestamp": 1774843200000, "dataIndex": 221, "value": 276.751497 }, { "timestamp": 1774929600000, "dataIndex": 222, "value": 276.751445 }, { "timestamp": 1775016000000, "dataIndex": 223, "value": 276.751393 }, { "timestamp": 1775102400000, "dataIndex": 224, "value": 276.751342 }, { "timestamp": 1775448000000, "dataIndex": 225, "value": 276.75129 }, { "timestamp": 1775534400000, "dataIndex": 226, "value": 276.751239 }, { "timestamp": 1775620800000, "dataIndex": 227, "value": 276.751187 }, { "timestamp": 1775707200000, "dataIndex": 228, "value": 276.751135 }, { "timestamp": 1775793600000, "dataIndex": 229, "value": 276.751084 }, { "timestamp": 1776052800000, "dataIndex": 230, "value": 276.751032 }, { "timestamp": 1776139200000, "dataIndex": 231, "value": 276.750981 }, { "timestamp": 1776225600000, "dataIndex": 232, "value": 276.750929 }, { "timestamp": 1776312000000, "dataIndex": 233, "value": 276.750877 }, { "timestamp": 1776398400000, "dataIndex": 234, "value": 276.750826 }, { "timestamp": 1776657600000, "dataIndex": 235, "value": 276.750774 }, { "timestamp": 1776744000000, "dataIndex": 236, "value": 276.750723 }, { "timestamp": 1776830400000, "dataIndex": 237, "value": 276.750671 }, { "timestamp": 1776916800000, "dataIndex": 238, "value": 276.750619 }, { "timestamp": 1777003200000, "dataIndex": 239, "value": 276.750568 }, { "timestamp": 1777262400000, "dataIndex": 240, "value": 276.750516 }, { "timestamp": 1777348800000, "dataIndex": 241, "value": 276.750464 }, { "timestamp": 1777435200000, "dataIndex": 242, "value": 276.750413 }, { "timestamp": 1777521600000, "dataIndex": 243, "value": 276.750361 }, { "timestamp": 1777608000000, "dataIndex": 244, "value": 276.75031 }, { "timestamp": 1777867200000, "dataIndex": 245, "value": 276.750258 }, { "timestamp": 1777953600000, "dataIndex": 246, "value": 276.750206 }, { "timestamp": 1778040000000, "dataIndex": 247, "value": 276.750155 }, { "timestamp": 1778126400000, "dataIndex": 248, "value": 276.750103 }, { "timestamp": 1778212800000, "dataIndex": 249, "value": 276.750052 }, { "timestamp": 1778472000000, "dataIndex": 250, "value": 276.75 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778518447192_1", "ticker": "AAPL", "name": "namedTrendLine", "points": [ { "timestamp": 1774324800000, "dataIndex": 217, "value": 242.51599100262226 }, { "timestamp": 1779508800000, "dataIndex": 262, "value": 301.0752529418408 } ], "extendData": { "symbol": "AAPL", "label": "Uptrend", "horizontal": "center", "vertical": "below", "showLabel": true, "showPoints": true, "hidden": false, "color": "#2563eb", "textColor": "#2563eb", "backgroundColor": "#f6f7fb", "thickness": 1, "lineStyle": "solid", "endpointType": "dot", "extendMode": "none", "textSize": 18, "textBold": false, "textItalic": false, "locked": false }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "primary", "points": [ { "timestamp": 1774324800000, "dataIndex": 217, "value": 242.515991 }, { "timestamp": 1774411200000, "dataIndex": 218, "value": 244.290514 }, { "timestamp": 1774497600000, "dataIndex": 219, "value": 246.065037 }, { "timestamp": 1774584000000, "dataIndex": 220, "value": 247.83956 }, { "timestamp": 1774843200000, "dataIndex": 221, "value": 249.614083 }, { "timestamp": 1774929600000, "dataIndex": 222, "value": 251.388606 }, { "timestamp": 1775016000000, "dataIndex": 223, "value": 253.16313 }, { "timestamp": 1775102400000, "dataIndex": 224, "value": 254.937653 }, { "timestamp": 1775448000000, "dataIndex": 225, "value": 256.712176 }, { "timestamp": 1775534400000, "dataIndex": 226, "value": 258.486699 }, { "timestamp": 1775620800000, "dataIndex": 227, "value": 260.261222 }, { "timestamp": 1775707200000, "dataIndex": 228, "value": 262.035745 }, { "timestamp": 1775793600000, "dataIndex": 229, "value": 263.810268 }, { "timestamp": 1776052800000, "dataIndex": 230, "value": 265.584791 }, { "timestamp": 1776139200000, "dataIndex": 231, "value": 267.359314 }, { "timestamp": 1776225600000, "dataIndex": 232, "value": 269.133837 }, { "timestamp": 1776312000000, "dataIndex": 233, "value": 270.90836 }, { "timestamp": 1776398400000, "dataIndex": 234, "value": 272.682884 }, { "timestamp": 1776657600000, "dataIndex": 235, "value": 274.457407 }, { "timestamp": 1776744000000, "dataIndex": 236, "value": 276.23193 }, { "timestamp": 1776830400000, "dataIndex": 237, "value": 278.006453 }, { "timestamp": 1776916800000, "dataIndex": 238, "value": 279.780976 }, { "timestamp": 1777003200000, "dataIndex": 239, "value": 281.555499 }, { "timestamp": 1777262400000, "dataIndex": 240, "value": 283.330022 }, { "timestamp": 1777348800000, "dataIndex": 241, "value": 285.104545 }, { "timestamp": 1777435200000, "dataIndex": 242, "value": 286.879068 }, { "timestamp": 1777521600000, "dataIndex": 243, "value": 288.653591 }, { "timestamp": 1777608000000, "dataIndex": 244, "value": 290.428114 }, { "timestamp": 1777867200000, "dataIndex": 245, "value": 292.202637 }, { "timestamp": 1777953600000, "dataIndex": 246, "value": 293.977161 }, { "timestamp": 1778040000000, "dataIndex": 247, "value": 295.751684 }, { "timestamp": 1778126400000, "dataIndex": 248, "value": 297.526207 }, { "timestamp": 1778212800000, "dataIndex": 249, "value": 299.30073 }, { "timestamp": 1778472000000, "dataIndex": 250, "value": 301.075253 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778518550409_1", "ticker": "NVDA", "name": "horizontalLine", "points": [ { "timestamp": 1761624000000, "dataIndex": 117, "value": 212.30316164525976 } ], "extendData": { "symbol": "NVDA", "label": "October High Break", "horizontal": "center", "vertical": "above", "showLabel": true, "showPoints": true, "hidden": false, "color": "#f97316", "textColor": "#f97316", "backgroundColor": "#f6f7fb", "thickness": 1, "lineStyle": "solid", "endpointType": "dot", "extendMode": "none", "textSize": 18, "textBold": false, "textItalic": false, "locked": false }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "anchor", "points": [ { "timestamp": 1761624000000, "dataIndex": 117, "value": 212.303162 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } }, { "id": "overlay_1778518636277_1", "ticker": "NVDA", "name": "noteLabel", "points": [ { "timestamp": 1776744000000, "dataIndex": 236, "value": 205.26458981774525 } ], "extendData": { "symbol": "NVDA", "textType": "text", "label": "Stop-in long above 212", "horizontal": "left", "vertical": "above", "showLabel": true, "showPoints": false, "hidden": false, "color": "#8b5cf6", "textColor": "#8b5cf6", "backgroundColor": "#f6f7fb", "thickness": 1, "lineStyle": "solid", "endpointType": "dot", "extendMode": "none", "textSize": 18, "textBold": false, "textItalic": false, "locked": false }, "xAnchorQuality": "native", "sampledSeries": [ { "line": "anchor", "points": [ { "timestamp": 1776744000000, "dataIndex": 236, "value": 205.26459 } ] } ], "samplingBounds": { "mode": "export_range", "startTimestamp": 1747022400000, "endTimestamp": 1778472000000, "startDataIndex": 0, "endDataIndex": 250 } } ] }