{
  "fields": [{"id":"_id","type":"int"},{"id":"ticker_strumento","type":"text"},{"id":"nome_strumento","type":"text"},{"id":"prezzo_chiusura","type":"numeric"},{"id":"prezzo_apertura","type":"numeric"},{"id":"prezzo_massimo","type":"numeric"},{"id":"prezzo_minimo","type":"numeric"},{"id":"volume_scambiato","type":"numeric"},{"id":"settore_industriale","type":"text"},{"id":"data","type":"timestamp"}],
  "records": [
    [1,"ISP.MI","Intesa Sanpaolo",345,342,348,341,110000000,"Finanza","2025-01-07T00:00:00"],
    [2,"ISP.MI","Intesa Sanpaolo",348,345,35,344,125000000,"Finanza","2025-02-07T00:00:00"],
    [3,"ISP.MI","Intesa Sanpaolo",347,348,349,346,98000000,"Finanza","2025-03-07T00:00:00"],
    [4,"ISP.MI","Intesa Sanpaolo",351,347,352,347,130000000,"Finanza","2025-04-07T00:00:00"],
    [5,"ENI.MI","Eni S.p.A.",148,1475,1485,1472,15000000,"Energia","2025-01-07T00:00:00"],
    [6,"ENI.MI","Eni S.p.A.",1488,1481,149,148,18000000,"Energia","2025-02-07T00:00:00"],
    [7,"ENI.MI","Eni S.p.A.",1485,1488,1492,1483,16500000,"Energia","2025-03-07T00:00:00"],
    [8,"ENI.MI","Eni S.p.A.",1495,1485,1498,1484,20000000,"Energia","2025-04-07T00:00:00"],
    [9,"AAPL","Apple Inc.",1955,1948,196,1945,55000000,"Tecnologia","2025-01-07T00:00:00"],
    [10,"AAPL","Apple Inc.",1962,1956,1968,1954,60000000,"Tecnologia","2025-02-07T00:00:00"],
    [11,"AAPL","Apple Inc.",1958,1962,1965,1957,52000000,"Tecnologia","2025-03-07T00:00:00"],
    [12,"AAPL","Apple Inc.",1971,196,1975,1959,65000000,"Tecnologia","2025-04-07T00:00:00"],
    [13,"RACE.MI","Ferrari NV",4102,408,411,4075,500000,"Automotive","2025-01-07T00:00:00"],
    [14,"RACE.MI","Ferrari NV",4125,4105,413,410,600000,"Automotive","2025-02-07T00:00:00"],
    [15,"RACE.MI","Ferrari NV",4118,4125,4132,4115,550000,"Automotive","2025-03-07T00:00:00"],
    [16,"RACE.MI","Ferrari NV",415,412,4155,4118,700000,"Automotive","2025-04-07T00:00:00"],
    [17,"ISP.MI","Intesa Sanpaolo",352,351,354,35,115000000,"Finanza","2025-07-07T00:00:00"],
    [18,"ENI.MI","Eni S.p.A.",1502,1496,1505,1495,22000000,"Energia","2025-07-07T00:00:00"],
    [19,"AAPL","Apple Inc.",198,1972,1985,197,70000000,"Tecnologia","2025-07-07T00:00:00"],
    [20,"RACE.MI","Ferrari NV",4168,4151,417,4149,750000,"Automotive","2025-07-07T00:00:00"],
    [21,"ISP.MI","Intesa Sanpaolo",35,352,353,349,105000000,"Finanza","2025-08-07T00:00:00"],
    [22,"ENI.MI","Eni S.p.A.",1498,1502,1504,1496,19000000,"Energia","2025-08-07T00:00:00"],
    [23,"AAPL","Apple Inc.",1975,198,1982,1973,62000000,"Tecnologia","2025-08-07T00:00:00"],
    [24,"RACE.MI","Ferrari NV",4155,4168,4171,4152,680000,"Automotive","2025-08-07T00:00:00"],
    [25,"ISP.MI","Intesa Sanpaolo",36,358,362,357,140000000,"Finanza","2025-01-08T00:00:00"],
    [26,"ISP.MI","Intesa Sanpaolo",363,36,365,359,150000000,"Finanza","2025-04-08T00:00:00"],
    [27,"ISP.MI","Intesa Sanpaolo",362,363,364,361,120000000,"Finanza","2025-05-08T00:00:00"],
    [28,"ENI.MI","Eni S.p.A.",151,1505,1515,1503,25000000,"Energia","2025-01-08T00:00:00"],
    [29,"ENI.MI","Eni S.p.A.",1518,1511,152,151,28000000,"Energia","2025-04-08T00:00:00"],
    [30,"ENI.MI","Eni S.p.A.",1515,1518,1522,1513,26000000,"Energia","2025-05-08T00:00:00"],
    [31,"AAPL","Apple Inc.",200,1995,2005,1992,80000000,"Tecnologia","2025-01-08T00:00:00"],
    [32,"AAPL","Apple Inc.",2012,2001,2018,200,85000000,"Tecnologia","2025-04-08T00:00:00"],
    [33,"AAPL","Apple Inc.",2008,2012,2015,2007,78000000,"Tecnologia","2025-05-08T00:00:00"],
    [34,"RACE.MI","Ferrari NV",420,4185,421,418,800000,"Automotive","2025-01-08T00:00:00"],
    [35,"RACE.MI","Ferrari NV",4225,4202,423,420,900000,"Automotive","2025-04-08T00:00:00"],
    [36,"RACE.MI","Ferrari NV",4218,4225,4232,4215,850000,"Automotive","2025-05-08T00:00:00"],
    [37,"ISP.MI","Intesa Sanpaolo",365,363,368,362,160000000,"Finanza","2025-01-09T00:00:00"],
    [38,"ISP.MI","Intesa Sanpaolo",368,365,37,364,170000000,"Finanza","2025-02-09T00:00:00"],
    [39,"ISP.MI","Intesa Sanpaolo",367,368,369,366,140000000,"Finanza","2025-03-09T00:00:00"],
    [40,"ENI.MI","Eni S.p.A.",152,1515,1525,1513,30000000,"Energia","2025-01-09T00:00:00"],
    [41,"ENI.MI","Eni S.p.A.",1528,1521,153,152,32000000,"Energia","2025-02-09T00:00:00"],
    [42,"ENI.MI","Eni S.p.A.",1525,1528,1532,1523,31000000,"Energia","2025-03-09T00:00:00"],
    [43,"AAPL","Apple Inc.",205,2045,2055,2042,90000000,"Tecnologia","2025-01-09T00:00:00"],
    [44,"AAPL","Apple Inc.",2062,2051,2068,205,95000000,"Tecnologia","2025-02-09T00:00:00"],
    [45,"AAPL","Apple Inc.",2058,2062,2065,2057,88000000,"Tecnologia","2025-03-09T00:00:00"],
    [46,"RACE.MI","Ferrari NV",425,4235,426,423,1000000,"Automotive","2025-01-09T00:00:00"],
    [47,"RACE.MI","Ferrari NV",4275,4252,428,425,1100000,"Automotive","2025-02-09T00:00:00"],
    [48,"RACE.MI","Ferrari NV",4268,4275,4282,4265,1050000,"Automotive","2025-03-09T00:00:00"],
    [49,"STM.MI","STMicroelectronics",405,403,408,402,8000000,"Tecnologia","2025-01-09T00:00:00"],
    [50,"STM.MI","STMicroelectronics",408,405,41,404,9000000,"Tecnologia","2025-02-09T00:00:00"],
    [51,"STM.MI","STMicroelectronics",407,408,409,406,8500000,"Tecnologia","2025-03-09T00:00:00"],
    [52,"STM.MI","STMicroelectronics",41,407,412,406,9500000,"Tecnologia","2025-04-09T00:00:00"],
    [53,"STM.MI","STMicroelectronics",412,41,415,409,10000000,"Tecnologia","2025-05-09T00:00:00"],
    [54,"ISP.MI","Intesa Sanpaolo",37,367,372,366,180000000,"Finanza","2025-04-09T00:00:00"],
    [55,"ENI.MI","Eni S.p.A.",153,1525,1535,1524,33000000,"Energia","2025-04-09T00:00:00"],
    [56,"AAPL","Apple Inc.",2065,2058,207,2057,92000000,"Tecnologia","2025-04-09T00:00:00"],
    [57,"RACE.MI","Ferrari NV",428,4268,429,4265,1150000,"Automotive","2025-04-09T00:00:00"],
    [58,"ISP.MI","Intesa Sanpaolo",371,37,373,369,190000000,"Finanza","2025-05-09T00:00:00"],
    [59,"ENI.MI","Eni S.p.A.",1532,153,1538,1528,35000000,"Energia","2025-05-09T00:00:00"],
    [60,"AAPL","Apple Inc.",207,2065,2075,2063,98000000,"Tecnologia","2025-05-09T00:00:00"],
    [61,"RACE.MI","Ferrari NV",4295,428,430,4278,1200000,"Automotive","2025-05-09T00:00:00"],
    [62,"ISP.MI","Intesa Sanpaolo",375,371,376,37,200000000,"Finanza","2025-08-09T00:00:00"],
    [63,"ENI.MI","Eni S.p.A.",154,1532,1542,1531,38000000,"Energia","2025-08-09T00:00:00"],
    [64,"AAPL","Apple Inc.",2082,2071,2088,207,105000000,"Tecnologia","2025-08-09T00:00:00"],
    [65,"RACE.MI","Ferrari NV",431,4295,432,429,1300000,"Automotive","2025-08-09T00:00:00"],
    [66,"STM.MI","STMicroelectronics",415,412,418,411,11000000,"Tecnologia","2025-08-09T00:00:00"],
    [67,"ISP.MI","Intesa Sanpaolo",373,375,376,372,180000000,"Finanza","2025-09-09T00:00:00"],
    [68,"ENI.MI","Eni S.p.A.",1538,154,1543,1535,36000000,"Energia","2025-09-09T00:00:00"],
    [69,"AAPL","Apple Inc.",2078,2082,2085,2075,100000000,"Tecnologia","2025-09-09T00:00:00"],
    [70,"RACE.MI","Ferrari NV",4302,431,4315,4298,1250000,"Automotive","2025-09-09T00:00:00"],
    [71,"STM.MI","STMicroelectronics",413,415,416,412,10500000,"Tecnologia","2025-09-09T00:00:00"],
    [72,"ISP.MI","Intesa Sanpaolo",376,373,378,372,195000000,"Finanza","2025-10-09T00:00:00"],
    [73,"ENI.MI","Eni S.p.A.",1545,1538,1548,1537,39000000,"Energia","2025-10-09T00:00:00"],
    [74,"AAPL","Apple Inc.",210,208,2105,2078,120000000,"Tecnologia","2025-10-09T00:00:00"],
    [75,"RACE.MI","Ferrari NV",4325,4305,433,430,1400000,"Automotive","2025-10-09T00:00:00"],
    [76,"STM.MI","STMicroelectronics",418,413,42,412,11500000,"Tecnologia","2025-10-09T00:00:00"],
    [77,"ISP.MI","Intesa Sanpaolo",378,376,38,375,210000000,"Finanza","2025-11-09T00:00:00"],
    [78,"ENI.MI","Eni S.p.A.",155,1545,1555,1543,40000000,"Energia","2025-11-09T00:00:00"],
    [79,"AAPL","Apple Inc.",2112,2101,2118,210,125000000,"Tecnologia","2025-11-09T00:00:00"],
    [80,"RACE.MI","Ferrari NV",434,4325,435,432,1500000,"Automotive","2025-11-09T00:00:00"],
    [81,"STM.MI","STMicroelectronics",421,418,423,417,12000000,"Tecnologia","2025-11-09T00:00:00"],
    [82,"ISP.MI","Intesa Sanpaolo",377,378,379,376,190000000,"Finanza","2025-12-09T00:00:00"],
    [83,"ENI.MI","Eni S.p.A.",1548,155,1552,1546,38000000,"Energia","2025-12-09T00:00:00"],
    [84,"AAPL","Apple Inc.",2108,2112,2115,2105,110000000,"Tecnologia","2025-12-09T00:00:00"],
    [85,"RACE.MI","Ferrari NV",4332,434,4345,4328,1450000,"Automotive","2025-12-09T00:00:00"],
    [86,"STM.MI","STMicroelectronics",419,421,422,418,11000000,"Tecnologia","2025-12-09T00:00:00"],
    [87,"ISP.MI","Intesa Sanpaolo",38,377,382,376,220000000,"Finanza","2025-09-15T00:00:00"],
    [88,"ENI.MI","Eni S.p.A.",1555,1548,1558,1547,42000000,"Energia","2025-09-15T00:00:00"],
    [89,"AAPL","Apple Inc.",2125,211,213,2108,130000000,"Tecnologia","2025-09-15T00:00:00"],
    [90,"RACE.MI","Ferrari NV",435,4332,436,433,1600000,"Automotive","2025-09-15T00:00:00"],
    [91,"STM.MI","STMicroelectronics",425,419,428,418,13000000,"Tecnologia","2025-09-15T00:00:00"],
    [92,"ISP.MI","Intesa Sanpaolo",379,38,381,378,200000000,"Finanza","2025-09-16T00:00:00"],
    [93,"ENI.MI","Eni S.p.A.",1552,1555,1556,155,40000000,"Energia","2025-09-16T00:00:00"],
    [94,"AAPL","Apple Inc.",212,2125,2128,2115,120000000,"Tecnologia","2025-09-16T00:00:00"],
    [95,"RACE.MI","Ferrari NV",4345,435,4352,434,1550000,"Automotive","2025-09-16T00:00:00"],
    [96,"STM.MI","STMicroelectronics",423,425,426,422,12500000,"Tecnologia","2025-09-16T00:00:00"],
    [97,"ISP.MI","Intesa Sanpaolo",382,379,383,378,215000000,"Finanza","2025-09-17T00:00:00"],
    [98,"ENI.MI","Eni S.p.A.",156,1552,1562,1551,43000000,"Energia","2025-09-17T00:00:00"],
    [99,"AAPL","Apple Inc.",2135,2122,214,212,135000000,"Tecnologia","2025-09-17T00:00:00"],
    [100,"RACE.MI","Ferrari NV",436,4345,437,434,1650000,"Automotive","2025-09-17T00:00:00"]
]}