[{"data":1,"prerenderedAt":5745},["ShallowReactive",2],{"company-overview-ARM":3},{"company_profile":4,"ohlc":24,"spy":3910,"trading_signals":5185,"company_actions":5316,"filings_8k":5743,"report_history":5744,"insider_summary":5744,"filings_summary":5744,"financials_summary":5744,"institutional_summary":5744},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ARM","Arm Holdings plc American Depositary Receipt","NASDAQ","XNGS","Technology","Semiconductors",9584,"https://www.arm.com","Arm Holdings plc American Depositary Receipt is an ADR representing ordinary shares of Arm Holdings plc, a British semiconductor and software design company headquartered in Cambridge, England. The asset gives U.S. investors access to Arm’s business model, which centers on designing central processing unit architectures and related intellectual property that are widely used across mobile devices, embedded systems, and other power-efficient computing applications. Arm also provides software, tools, and associated IP solutions that support chip designers and technology manufacturers in developing products for smartphones, tablets, wearables, sensors, and connected devices. As an ADR, it serves as a U.S.-traded wrapper for the underlying ordinary shares, making the company’s equity available through the American depositary share structure. Arm Holdings plc American Depositary Receipt is positioned as a key name in the semiconductor design market, with its technology embedded across a broad range of consumer and industrial electronics.","American Depositary Receipt","Mr. Rene Anthony Andrada  Haas","110 Fulbourn Road","Cambridge","CB1 9NJ","","United Kingdom","44 1223 400 400","2026-08-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,239,245,251,257,263,269,275,281,287,293,299,305,311,317,323,329,335,341,347,353,359,365,371,377,383,389,395,400,406,412,418,424,430,436,442,448,454,460,466,472,478,484,490,496,502,508,513,519,525,531,537,543,549,555,561,566,572,578,584,590,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,685,691,697,703,708,714,720,726,732,738,743,749,754,759,764,770,776,782,788,794,800,805,811,817,823,829,835,841,846,852,858,864,870,876,882,888,894,900,906,912,916,922,928,934,939,945,950,956,962,967,971,975,980,986,992,998,1004,1010,1016,1021,1027,1033,1038,1044,1050,1056,1062,1067,1072,1078,1084,1088,1094,1100,1106,1111,1117,1123,1129,1135,1141,1147,1153,1159,1165,1171,1177,1183,1189,1195,1201,1206,1211,1217,1223,1229,1235,1241,1247,1253,1257,1263,1268,1274,1280,1285,1291,1297,1302,1307,1313,1318,1323,1329,1334,1340,1345,1351,1356,1361,1366,1371,1376,1382,1387,1392,1397,1402,1408,1413,1418,1423,1427,1432,1437,1443,1449,1454,1460,1465,1471,1477,1482,1486,1492,1498,1502,1508,1514,1520,1526,1532,1536,1542,1546,1551,1556,1562,1568,1574,1580,1585,1589,1595,1600,1605,1611,1616,1619,1623,1629,1634,1639,1645,1649,1655,1661,1666,1671,1676,1682,1686,1691,1697,1702,1707,1713,1718,1723,1729,1734,1739,1745,1751,1757,1762,1768,1772,1778,1783,1789,1794,1799,1804,1809,1815,1820,1826,1832,1837,1842,1848,1853,1858,1864,1870,1876,1882,1887,1892,1898,1904,1910,1916,1922,1928,1934,1940,1946,1951,1956,1961,1967,1972,1977,1983,1989,1995,2000,2006,2012,2015,2020,2025,2030,2034,2037,2042,2048,2053,2058,2062,2068,2074,2079,2085,2091,2095,2100,2106,2112,2118,2124,2129,2135,2141,2147,2152,2158,2163,2168,2171,2177,2182,2187,2192,2197,2200,2206,2212,2218,2224,2228,2232,2237,2240,2244,2250,2255,2260,2263,2268,2272,2276,2281,2286,2292,2298,2304,2310,2315,2317,2323,2325,2330,2336,2342,2348,2354,2358,2361,2365,2371,2375,2381,2386,2390,2395,2400,2405,2411,2416,2421,2426,2431,2436,2442,2445,2451,2454,2456,2462,2467,2472,2477,2482,2485,2490,2493,2498,2503,2509,2515,2518,2522,2527,2532,2536,2541,2545,2550,2553,2558,2564,2570,2574,2578,2582,2584,2588,2592,2596,2602,2605,2610,2614,2619,2624,2628,2634,2640,2645,2651,2655,2661,2666,2671,2676,2681,2686,2690,2695,2700,2705,2711,2716,2721,2727,2731,2735,2740,2745,2750,2754,2760,2765,2771,2774,2780,2784,2788,2793,2797,2803,2809,2814,2820,2826,2831,2837,2843,2849,2855,2861,2867,2873,2878,2883,2889,2893,2898,2904,2908,2912,2917,2922,2927,2933,2939,2944,2948,2952,2957,2962,2967,2972,2977,2982,2988,2992,2995,3000,3005,3009,3014,3018,3024,3029,3035,3040,3045,3049,3054,3060,3065,3070,3075,3081,3086,3092,3097,3102,3107,3113,3118,3124,3130,3135,3141,3147,3152,3156,3160,3163,3169,3173,3178,3183,3189,3193,3198,3202,3207,3212,3216,3220,3225,3230,3236,3241,3246,3250,3256,3260,3265,3271,3276,3279,3282,3287,3292,3297,3300,3304,3308,3313,3317,3322,3326,3331,3336,3341,3346,3351,3356,3361,3366,3372,3378,3384,3390,3396,3402,3408,3414,3420,3426,3432,3438,3444,3449,3453,3459,3463,3467,3472,3477,3481,3487,3493,3499,3505,3510,3516,3522,3527,3531,3536,3539,3545,3551,3556,3562,3567,3573,3579,3584,3590,3595,3601,3606,3611,3616,3621,3627,3633,3639,3644,3649,3655,3661,3667,3672,3678,3684,3690,3695,3701,3705,3710,3716,3722,3727,3732,3738,3743,3749,3755,3761,3766,3772,3776,3779,3783,3788,3793,3798,3803,3809,3815,3821,3826,3830,3836,3842,3848,3854,3859,3864,3868,3874,3879,3885,3891,3896,3901,3906],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-10",282.57,282.66,267.31,267.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":27},"2026-08-07",298.97,299.29,275,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-08-06",267.03,295.57,266.88,286.68,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-05",274.56,281.59,268.62,274.58,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-04",253.4,283.27,251.1,280.56,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-08-03",230.01,241.9,219.39,239.06,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-31",258.95,261.91,239.26,239.69,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-30",258,268.48,232.67,241.54,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-29",241.5,243.25,222.56,224.89,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-28",252.99,253.61,240.38,244.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-27",263.48,268.2,251.61,266.33,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-24",282.77,288.99,258.43,260.01,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-23",275.47,284,274.77,283.04,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-22",280.48,288.44,279.5,283.4,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-21",285.47,294,274.5,289.73,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-20",272,277.4,268.06,269.61,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-17",249.87,272.88,243.12,267.19,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-16",268.54,268.66,252.61,262.01,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-15",281.09,288.5,265.2,277.01,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-07-14",310.04,310.5,276.26,281.17,{"symbol":5,"time":145,"open":146,"high":146,"low":147,"close":148},"2026-07-13",311.43,293.5,298.99,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-07-10",322.7,328.28,317.88,323.39,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-07-09",318.32,339.44,311.15,327.87,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-07-08",297.54,311.36,290.45,300.24,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-07-07",305.93,314.9,293.99,300.43,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-07-06",324.27,338.24,321.5,322.24,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-07-02",337.24,358.49,309.74,315.28,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-07-01",341.25,346.67,332,337.47,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-06-30",349.77,361.95,342.07,354.57,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-06-29",336.25,346.15,303.67,343.58,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-06-26",335.07,339.9,326.8,334.27,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-25",379.77,379.97,339.52,347.71,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-06-24",373.33,374.56,344.12,359.08,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-23",370,389.8,362.9,366.39,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-06-22",440.03,444.95,401.95,407.72,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-06-18",440.25,452.7,423.62,439.46,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-06-17",411.98,444.8,400.14,418.88,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-06-16",401,428.6,395.88,396.34,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-06-15",390.5,416.17,369.25,412.55,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-06-12",353.12,385.8,350.04,380.81,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-06-11",314.42,344.68,310.18,342.23,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-06-10",314.47,332.1,304.11,307.43,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-06-09",362.26,362.58,298.38,324.86,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-06-08",354,364.35,339.01,346.39,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-06-05",369.75,373.74,337.55,342.93,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-06-04",380.41,397.45,367.52,393.44,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-06-03",407.54,417.5,373.89,411.83,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-06-02",401.13,427.99,387.9,402.71,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-06-01",389.95,421.69,381.25,408.85,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-05-29",339.25,356.45,337,353.29,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-05-28",309.98,349.42,308.62,335.27,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-05-27",320.54,323.77,300.88,302.71,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-05-26",315.71,325,300,321.22,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-05-22",290.08,315,288.21,306.51,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-05-21",266.89,298.7,266,298.23,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-05-20",226.54,259.44,226.09,256.73,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-19",209.75,226.95,206.38,223.15,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-05-18",209.81,215.5,203.01,215.12,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-05-15",214.79,216.7,208.5,209.16,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-05-14",217.84,228.68,213.23,228.5,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-05-13",212,222.47,207.87,221.21,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-05-12",204.77,216.5,200.89,207.92,{"symbol":5,"time":396,"open":397,"high":368,"low":398,"close":399},"2026-05-11",206.54,206.08,212.65,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-05-08",216.96,222,211,213.27,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-05-07",222.4,232.23,210.23,213.31,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-05-06",232,239.5,220.1,237.3,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-05-05",210.1,214.39,204.33,208.84,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-05-04",212.5,215.45,198.35,203.26,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-01",208.15,216.35,207.16,211.18,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-30",204,215.2,200.04,210.32,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-29",202.6,203.5,193.91,201.69,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-04-28",197.32,204.67,195,198.65,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-04-27",224.49,227.3,210,215.88,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-04-24",221.96,237.68,218.38,234.81,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-04-23",194.42,210.8,192.18,204.61,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-04-22",180,196.66,178.48,196.57,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-04-21",175.37,179.4,173.3,175.49,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-20",167.41,175.32,164.1,175.1,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-17",167.34,168.35,162.73,166.73,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-04-16",159.99,166.09,156.85,162.33,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-04-15",161.22,161.74,156.21,159.34,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":504},"2026-04-14",161.03,163.5,157.6,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-04-13",147.78,157.77,147.5,157.58,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-04-10",152.41,159.29,147.96,148.93,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-09",148.23,150.4,145.27,149.8,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-04-08",152.16,153.42,145,148.91,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-04-07",143.82,145.5,137.58,143.86,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-04-06",152.18,153.68,146.1,148.77,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-04-02",149.77,152.07,145.82,149.11,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-04-01",154.39,158.37,152.3,155.07,{"symbol":5,"time":562,"open":563,"high":564,"low":563,"close":565},"2026-03-31",139.9,151.59,151.28,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-03-30",144.1,145.75,136,136.96,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-27",151.53,152.75,142.21,144.13,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-26",157.35,163.53,154.35,154.8,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-03-25",148.26,166.69,148.25,157.07,{"symbol":5,"time":591,"open":570,"high":592,"low":593,"close":594},"2026-03-24",140.58,133.01,134.96,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-03-23",133.43,138.85,133.12,136.89,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-03-20",136.9,139.95,131.42,132.35,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-03-19",125,130.73,124.5,129.82,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-03-18",127.81,130.88,127.21,128.36,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-03-17",125.17,128.8,124.8,127.31,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-03-16",119.5,123.44,118.38,121.7,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-03-13",115.8,118.06,115.05,115.75,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-03-12",118.23,119.25,114.46,115.12,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-03-11",120.83,123.2,119.33,120.1,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-03-10",117,123.61,116.99,120.55,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-03-09",112.55,118.14,111.26,117.63,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-03-06",118.13,119.27,113.51,114.38,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-05",122.85,124.35,118.77,120.62,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-03-04",122.7,127.4,121.74,124.11,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-03-03",119.28,122.15,116.39,121.72,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-02",123.32,125.84,121.64,124.37,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-27",126.15,128.89,126.01,127.45,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-26",131.94,134.25,126.66,129.26,{"symbol":5,"time":704,"open":705,"high":706,"low":705,"close":707},"2026-02-25",128.35,133.28,131.74,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-02-24",124.6,131.39,124,128.14,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-02-23",123.71,126.71,121.91,123.78,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-02-20",125.22,130,124.96,125.58,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-02-19",125.86,126.99,122.65,126.93,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-02-18",128.6,130.4,126,127.24,{"symbol":5,"time":739,"open":611,"high":740,"low":741,"close":742},"2026-02-17",127,120.58,126.89,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-02-13",120.12,127.42,119.7,125.28,{"symbol":5,"time":750,"open":748,"high":751,"low":752,"close":753},"2026-02-12",128.24,120.82,122.19,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":748},"2026-02-11",127.51,129.54,125.16,{"symbol":5,"time":760,"open":690,"high":761,"low":762,"close":763},"2026-02-10",130.9,124.25,125.95,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-09",120.25,125.25,118.25,124.61,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-02-06",112.72,124.31,112.53,123.7,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-05",104.48,115.1,100.02,110.88,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-04",105,108.19,103,104.9,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-03",108,109.36,101.57,104.55,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-02",104.58,108.12,104.01,106.93,{"symbol":5,"time":801,"open":802,"high":790,"low":803,"close":804},"2026-01-30",107.09,105.03,105.36,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-29",110.06,110.4,104.11,108.43,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-28",115,115.78,109.06,109.96,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-27",116.16,117.39,114.24,114.88,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-26",116.35,116.44,114.06,114.73,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-01-23",120.88,121.85,114.58,116.07,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-22",120.71,123.5,118.65,119.2,{"symbol":5,"time":842,"open":843,"high":844,"low":843,"close":845},"2026-01-21",111.07,117.28,113.92,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-20",104.86,110.74,104.41,107.17,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-16",106.66,107.96,105.19,105.78,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-15",108.13,108.89,104.95,105.11,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-14",106.37,106.49,102.01,104.99,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-13",108.87,111.75,105.9,107.84,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-12",110.94,111.61,109.25,111.14,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-01-09",113.91,113.98,109.52,111.79,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-01-08",115.82,116.28,110.55,113.08,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-01-07",114.93,117.2,113.97,115.68,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-01-06",117.52,117.97,114.99,115.53,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-05",120.36,122.5,116.03,116.11,{"symbol":5,"time":913,"open":914,"high":915,"low":914,"close":828},"2026-01-02",112.83,116.29,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-31",110.67,111.6,109.29,109.31,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-30",111.13,112,110.39,110.86,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-29",108.73,111.29,108.38,110.51,{"symbol":5,"time":935,"open":936,"high":919,"low":937,"close":938},"2025-12-26",111.47,110.1,110.27,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-12-24",112.09,112.32,110.58,111.55,{"symbol":5,"time":946,"open":772,"high":947,"low":948,"close":949},"2025-12-23",112.9,110.29,112.02,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-12-22",117.17,117.21,112.67,113.29,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-12-19",114.22,115.21,113.42,114.03,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":665},"2025-12-18",117.13,118.07,113.43,{"symbol":5,"time":968,"open":969,"high":689,"low":970,"close":833},"2025-12-17",121.58,112.63,{"symbol":5,"time":972,"open":838,"high":712,"low":973,"close":974},"2025-12-16",117.83,121.1,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":690},"2025-12-15",126.38,128.74,123.15,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-12",135.31,137,130.41,130.89,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2025-12-11",137.99,138.26,133.09,136.14,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-12-10",141.74,142.8,140,141.52,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-12-09",139.57,142.22,138.36,141.93,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-12-08",143,143.41,138.31,139.78,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-12-05",143.21,144.25,140.49,141.31,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1014},"2025-12-04",139.7,141.4,138.22,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-03",137.36,139.56,135.81,139.19,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-02",136.03,139.35,135.74,136.48,{"symbol":5,"time":1034,"open":597,"high":1035,"low":1036,"close":1037},"2025-12-01",136.58,133,135.01,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-11-28",133.79,135.66,132.7,135.56,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-11-26",133.5,134.65,132.36,132.61,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-11-25",132,132.5,126.92,131.44,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-11-24",132.83,136.01,132.55,134.71,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":621,"close":1066},"2025-11-21",132.53,133.27,131.57,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1064},"2025-11-20",142.28,143.32,131.85,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-19",137.6,138.56,134.92,136.99,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-18",138.19,139.54,133.24,136.04,{"symbol":5,"time":1085,"open":1000,"high":1086,"low":1080,"close":1087},"2025-11-17",143.8,140.26,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-11-14",136.91,143.75,135.1,139.77,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-13",147,147.63,138.38,140.31,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-12",151.07,152.48,146.85,148.75,{"symbol":5,"time":1107,"open":1108,"high":1108,"low":1109,"close":1110},"2025-11-11",153,146.7,149.74,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-11-10",158.48,159.32,154.55,154.84,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-11-07",154.74,155.23,146.29,152.38,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-11-06",167,167.48,155.18,158.25,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-11-05",158.74,164.33,156.33,160.19,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-04",162,166.14,160.4,160.73,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-03",171.3,173.54,168.36,168.68,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-10-31",168.5,171.88,166.94,169.82,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-10-30",168.62,169,165.3,165.45,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-10-29",175.27,177.25,169.37,170.39,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-10-28",178.01,179.12,172.93,173.09,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-10-27",174.49,183.16,174.27,178.62,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-24",170.19,174.45,169.66,170.68,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-23",164.56,169.29,164.07,166.6,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-22",168.06,170.84,160.85,165.71,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-21",170.53,173.85,167.06,169.38,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":486,"close":1205},"2025-10-20",167.5,173.04,171.5,{"symbol":5,"time":1207,"open":1208,"high":1208,"low":1209,"close":1210},"2025-10-17",169.73,163.61,165.61,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-10-16",173.58,175.97,168.63,171.19,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-10-15",172.06,174,167.1,170.67,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-14",171.6,180.34,167.54,168.16,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-13",160.8,175,157,171.94,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-10",170.6,171.59,153.22,154.81,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-10-09",164.51,171.86,161.21,170.66,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-08",158.5,168.51,156.5,166.77,{"symbol":5,"time":1254,"open":1233,"high":1255,"low":582,"close":1256},"2025-10-07",161,159.35,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-06",155.6,160.54,154.65,156.22,{"symbol":5,"time":1264,"open":1265,"high":1115,"low":1266,"close":1267},"2025-10-03",152.88,150.66,152.64,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-02",150.85,152.5,149.41,152.15,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-01",142.41,151.25,142.36,150.38,{"symbol":5,"time":1281,"open":563,"high":1282,"low":1283,"close":1284},"2025-09-30",141.68,138.49,141.49,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-09-29",141.22,142.3,139.34,139.8,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-09-26",141,141.08,137.62,139.62,{"symbol":5,"time":1298,"open":1299,"high":995,"low":1300,"close":1301},"2025-09-25",141.5,138,140.65,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1015,"close":1306},"2025-09-24",142.15,146,144.3,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-09-23",145.41,146.16,140.28,140.99,{"symbol":5,"time":1314,"open":1304,"high":1315,"low":1316,"close":1317},"2025-09-22",145.55,141.35,144.48,{"symbol":5,"time":1319,"open":1320,"high":1320,"low":1321,"close":1322},"2025-09-19",145.8,142.38,142.91,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-18",147.21,149.24,142,146.54,{"symbol":5,"time":1330,"open":1108,"high":1331,"low":1332,"close":1333},"2025-09-17",154.66,150.1,153.37,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-16",153.76,155.8,152.35,153.85,{"symbol":5,"time":1341,"open":1277,"high":1342,"low":1343,"close":1344},"2025-09-15",154.98,151.02,153.86,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-12",155.24,155.55,149.02,150.64,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1353,"close":1355},"2025-09-11",152.85,158.89,154.7,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":995,"close":1360},"2025-09-10",143.3,154.5,154.14,{"symbol":5,"time":1362,"open":1363,"high":994,"low":1364,"close":1365},"2025-09-09",139.14,139.1,140.8,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1363},"2025-09-08",138.71,141.15,138.14,{"symbol":5,"time":1372,"open":1300,"high":1373,"low":1374,"close":1375},"2025-09-05",138.82,135.35,138.17,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-04",131.13,136.12,130.26,135.48,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":605},"2025-09-03",133.65,134.1,130.71,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":984,"close":1391},"2025-09-02",133.62,134.89,132.34,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1008},"2025-08-29",140.67,140.78,137.31,{"symbol":5,"time":1398,"open":1399,"high":1086,"low":1400,"close":1401},"2025-08-28",140.6,139.76,142.55,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-27",140.27,141.96,138.83,140.66,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1087},"2025-08-26",138.34,141.41,137.85,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":570,"close":1417},"2025-08-25",138.3,139,137.78,{"symbol":5,"time":1419,"open":1036,"high":1420,"low":1421,"close":1422},"2025-08-22",140.35,132.68,137.92,{"symbol":5,"time":1424,"open":985,"high":1425,"low":1426,"close":706},"2025-08-21",133.63,130.21,{"symbol":5,"time":1428,"open":1042,"high":1429,"low":1430,"close":1431},"2025-08-20",133.13,127.03,131.16,{"symbol":5,"time":1433,"open":1434,"high":995,"low":1435,"close":1436},"2025-08-19",140.93,133.7,134.01,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-18",137.91,141.51,137.53,141.06,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-08-15",140.55,141.78,137.77,138.91,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1445},"2025-08-14",140.29,140.68,138.27,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-13",143.45,145.2,141.39,141.6,{"symbol":5,"time":1461,"open":1462,"high":1006,"low":1463,"close":1464},"2025-08-12",142.85,140.42,142.39,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-11",139.52,146.43,139.25,141.05,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-08",136.67,139.45,135.36,138.5,{"symbol":5,"time":1478,"open":1447,"high":1479,"low":1480,"close":1481},"2025-08-07",139.68,134.61,135.57,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1037,"close":1379},"2025-08-06",137.41,137.8,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-05",140.5,140.88,135.21,137.23,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-04",140.1,140.61,138.25,140.05,{"symbol":5,"time":1499,"open":1300,"high":1500,"low":1501,"close":541},"2025-08-01",140.06,135.25,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-07-31",148.35,149,139.11,141.38,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-07-30",162.32,165.25,161.36,163.33,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-29",164,166.25,160.78,163.47,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-28",165.02,166.88,162.04,164.37,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-07-25",160,164.58,159.14,163.17,{"symbol":5,"time":1533,"open":1528,"high":1534,"low":1535,"close":498},"2025-07-24",161.75,157.9,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-23",156.96,159.75,155.71,159.28,{"symbol":5,"time":1543,"open":1255,"high":1544,"low":1545,"close":1251},"2025-07-22",162.13,153.24,{"symbol":5,"time":1547,"open":1548,"high":1529,"low":1549,"close":1550},"2025-07-21",159.15,158.19,161.92,{"symbol":5,"time":1552,"open":1249,"high":1553,"low":1554,"close":1555},"2025-07-18",161.95,156.38,156.74,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-17",157.11,159.5,153.54,157.18,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-16",151.33,155.04,148.21,153.9,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-07-15",148.38,150.15,146.35,147.11,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-14",145.94,145.96,140.7,144.54,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1576},"2025-07-11",146.68,151.1,144.28,{"symbol":5,"time":1586,"open":1505,"high":1505,"low":1587,"close":1588},"2025-07-10",145.62,148.55,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-07-09",149.59,152.78,147.8,148.02,{"symbol":5,"time":1596,"open":524,"high":1597,"low":1598,"close":1599},"2025-07-08",150,147.05,147.79,{"symbol":5,"time":1601,"open":1602,"high":1602,"low":1603,"close":1604},"2025-07-07",154,145.4,146.88,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-03",155.86,157.42,154.16,155.09,{"symbol":5,"time":1612,"open":1613,"high":1347,"low":1614,"close":1615},"2025-07-02",154.21,152.03,154.63,{"symbol":5,"time":1617,"open":1528,"high":1534,"low":1618,"close":1133},"2025-07-01",153.52,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":504,"close":505},"2025-06-30",166.97,168.31,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-06-27",159,166.36,158.76,165.46,{"symbol":5,"time":1630,"open":1631,"high":1139,"low":1632,"close":1633},"2025-06-26",158.54,157.25,158.15,{"symbol":5,"time":1635,"open":1558,"high":1636,"low":1637,"close":1638},"2025-06-25",159.88,156.68,157.31,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-24",151,157.23,150.9,156.41,{"symbol":5,"time":1646,"open":1006,"high":1591,"low":1647,"close":1648},"2025-06-23",142.6,149.33,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-20",146.71,148.48,143.26,145.04,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-18",145.16,147.98,143.18,146.05,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1488,"close":1665},"2025-06-17",140.83,149.25,144.72,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1668,"close":1670},"2025-06-16",137.25,143.58,142.04,{"symbol":5,"time":1672,"open":1025,"high":1673,"low":1674,"close":1675},"2025-06-13",138.52,134.57,135.55,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-06-12",137.44,140.63,137.21,138.62,{"symbol":5,"time":1683,"open":1312,"high":1306,"low":1684,"close":1685},"2025-06-11",138.94,140.38,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1679},"2025-06-10",138.8,141.58,135.87,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-09",135,141.32,134.82,138.61,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1699,"close":1701},"2025-06-06",129.93,135.16,133.11,{"symbol":5,"time":1703,"open":1704,"high":700,"low":1705,"close":1706},"2025-06-05",131.09,128.49,129.55,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-04",129.4,130.69,127.33,130.36,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":731,"close":1717},"2025-06-03",127.53,130.64,128.78,{"symbol":5,"time":1719,"open":623,"high":1720,"low":1721,"close":1722},"2025-06-02",127.48,123.59,126.06,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-05-30",127.61,127.8,121.56,124.54,{"symbol":5,"time":1730,"open":1476,"high":1731,"low":1732,"close":1733},"2025-05-29",138.59,126.75,128.1,{"symbol":5,"time":1735,"open":1736,"high":1476,"low":1737,"close":1738},"2025-05-28",134.83,133.95,135.54,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-27",130.05,135.99,129.73,133.96,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-05-23",126.14,127.66,124.9,127.18,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-22",129.6,131.14,128.96,129.28,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":734,"close":1761},"2025-05-21",128.92,135.34,130.45,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-20",131.84,132.04,129.7,131.04,{"symbol":5,"time":1769,"open":1712,"high":706,"low":1770,"close":1771},"2025-05-19",129.53,132.05,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-05-16",133.35,136.15,132.9,135.96,{"symbol":5,"time":1779,"open":593,"high":1780,"low":1781,"close":1782},"2025-05-15",135.18,129,133.07,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-05-14",128.97,134.97,128.81,133.45,{"symbol":5,"time":1790,"open":609,"high":1791,"low":1792,"close":1793},"2025-05-13",128.9,124.2,126.68,{"symbol":5,"time":1795,"open":689,"high":1796,"low":1797,"close":1798},"2025-05-12",125.45,121.3,124.81,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":633},"2025-05-09",117.56,118.82,114.8,{"symbol":5,"time":1805,"open":840,"high":1806,"low":1807,"close":1808},"2025-05-08",119.8,114.33,116.52,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-07",123.11,124.44,120.19,124.19,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1817,"close":1819},"2025-05-06",118,123.58,122.44,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-05",121.09,123.43,120.5,121.95,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-02",118.57,123.98,118.46,123.27,{"symbol":5,"time":1833,"open":651,"high":1834,"low":1835,"close":1836},"2025-05-01",119.57,115.23,115.4,{"symbol":5,"time":1838,"open":1839,"high":821,"low":1840,"close":1841},"2025-04-30",108.6,107.54,114.05,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-04-29",112.6,113.59,111.49,111.65,{"symbol":5,"time":1849,"open":774,"high":1850,"low":1851,"close":1852},"2025-04-28",114.18,110.01,112.08,{"symbol":5,"time":1854,"open":925,"high":1855,"low":1856,"close":1857},"2025-04-25",114.83,110.56,113.34,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-24",107.36,112.5,106.98,112.01,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-04-23",106.4,109.86,104.67,105.16,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-22",98.22,101.85,97.9,100.55,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-04-21",99.79,100.23,95.32,96.83,{"symbol":5,"time":1883,"open":1884,"high":1884,"low":1885,"close":1886},"2025-04-17",102.26,98.84,100.73,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1874,"close":1891},"2025-04-16",98,101.71,101,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-04-15",104.81,106.31,102.66,103.8,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-14",108.21,109.46,102.86,105.06,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-11",100,105.67,98.8,103.99,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-10",98.9,102,95.35,100.46,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-09",85.62,107.94,85.19,106.59,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-08",94.38,96.55,84.12,85.82,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-07",80.92,94.14,80,88.63,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-04",91.65,95.38,84.39,87.71,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-03",101.16,103.24,97.33,97.72,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1948,"close":1950},"2025-04-02",104.38,110.14,108.14,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1862},"2025-04-01",105.72,108.47,103.58,{"symbol":5,"time":1957,"open":1958,"high":799,"low":1959,"close":1960},"2025-03-31",104,101.36,106.79,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-03-28",111.5,113.18,106.73,107.8,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":880,"close":1971},"2025-03-27",114,114.04,112.47,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":896},"2025-03-26",123,123.45,114.17,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-03-25",124.92,125.5,123.1,124.28,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-03-24",122.06,126.27,122,124.85,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-21",116.38,119.43,115.5,119.07,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1994},"2025-03-20",116.82,120.44,115.81,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-19",119.44,120.49,116.24,117.91,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-03-18",120.56,120.65,116.36,119.72,{"symbol":5,"time":2013,"open":634,"high":775,"low":634,"close":2014},"2025-03-17",121.37,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":959,"close":2019},"2025-03-14",115.79,118.62,117.94,{"symbol":5,"time":2021,"open":1969,"high":2022,"low":2023,"close":2024},"2025-03-13",114.78,109.9,112.05,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":925,"close":2029},"2025-03-12",116,117.98,112.7,{"symbol":5,"time":2031,"open":2027,"high":2032,"low":2033,"close":1846},"2025-03-11",118.5,110.25,{"symbol":5,"time":2035,"open":1824,"high":2036,"low":666,"close":1991},"2025-03-10",121.8,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":902,"close":2041},"2025-03-07",118.52,127.58,125.55,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-06",120.7,123.4,117.75,117.92,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":908,"close":2052},"2025-03-05",124.63,125.49,124.78,{"symbol":5,"time":2054,"open":718,"high":2055,"low":2056,"close":2057},"2025-03-04",125.91,117.89,122.49,{"symbol":5,"time":2059,"open":1036,"high":2060,"low":2061,"close":974},"2025-03-03",133.94,120.07,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-02-28",129.3,133.98,127.43,131.69,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-02-27",142.01,144.41,130.15,130.34,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1439,"close":2078},"2025-02-26",139.43,141.57,138.97,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-02-25",139.32,139.5,133.16,136.7,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-02-24",145.05,145.61,138.05,140.53,{"symbol":5,"time":2092,"open":1277,"high":2093,"low":1086,"close":2094},"2025-02-21",151.99,144.84,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":1270},"2025-02-20",153.2,154.05,147.53,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-02-19",157.56,160.94,152.29,154.36,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-02-18",160.5,161.15,155.65,160.32,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-02-14",160.16,161.34,156.12,159.54,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-13",154.97,168.39,153.8,164.83,{"symbol":5,"time":2125,"open":2126,"high":1535,"low":2127,"close":2128},"2025-02-12",155,154.01,155.41,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-02-11",160.07,163.11,157.29,157.74,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-02-10",162.96,163.4,158.58,160.84,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-02-07",166.5,170.74,160.87,162.51,{"symbol":5,"time":2148,"open":1137,"high":2149,"low":2150,"close":2151},"2025-02-06",170.45,158.7,167.47,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-02-05",162.94,173.95,162.5,173.26,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":1337,"close":2162},"2025-02-04",157.5,163.65,162.2,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2110},"2025-02-03",153.55,159.36,152,{"symbol":5,"time":2169,"open":1602,"high":2137,"low":2165,"close":2170},"2025-01-31",159.55,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-01-30",150.3,154.88,149.5,153.23,{"symbol":5,"time":2178,"open":1266,"high":2179,"low":2180,"close":2181},"2025-01-29",151.75,145.21,147.6,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":1577,"close":2186},"2025-01-28",148,150.5,149.47,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":1577},"2025-01-27",148.9,152.27,142.32,{"symbol":5,"time":2193,"open":2143,"high":2194,"low":2195,"close":2196},"2025-01-24",168.73,162.45,162.52,{"symbol":5,"time":2198,"open":1164,"high":1164,"low":2156,"close":2199},"2025-01-23",166.56,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-22",160.37,182.88,159.95,179.93,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-21",149.85,156.97,147.01,155.2,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-01-17",149.2,151.6,147.77,149.26,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-01-16",148.24,150.01,144.23,147.52,{"symbol":5,"time":2225,"open":1006,"high":588,"low":2226,"close":2227},"2025-01-15",142.83,147.4,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2089,"close":1500},"2025-01-14",139.79,143.13,{"symbol":5,"time":2233,"open":983,"high":2234,"low":2235,"close":2236},"2025-01-13",138.02,134.63,137.07,{"symbol":5,"time":2238,"open":1365,"high":2239,"low":2234,"close":1014},"2025-01-10",141.88,{"symbol":5,"time":2241,"open":2242,"high":588,"low":2243,"close":1457},"2025-01-08",142.34,142.23,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-07",147.84,148.45,140.17,144.38,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2252,"close":2254},"2025-01-06",142.79,150.14,147.41,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":1294},"2025-01-03",129.64,141.45,129.52,{"symbol":5,"time":2261,"open":609,"high":1709,"low":609,"close":2262},"2025-01-02",128.2,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":1811,"close":2267},"2024-12-31",125.52,126.54,123.36,{"symbol":5,"time":2269,"open":701,"high":2270,"low":2271,"close":2055},"2024-12-30",127.71,124.82,{"symbol":5,"time":2273,"open":1781,"high":1380,"low":2274,"close":2275},"2024-12-27",126.7,129.2,{"symbol":5,"time":2277,"open":761,"high":2278,"low":2279,"close":2280},"2024-12-26",133.3,129.63,129.69,{"symbol":5,"time":2282,"open":2283,"high":1701,"low":2284,"close":2285},"2024-12-24",127.46,127.2,131.79,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-12-23",129.89,130.25,123.26,126.87,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-20",129.66,135.79,128.3,132.15,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-12-19",137.01,140.21,131.95,132.1,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2024-12-18",143.5,146.64,134.35,136.56,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":995},"2024-12-17",143.61,144,137.82,{"symbol":5,"time":2316,"open":1108,"high":1108,"low":1670,"close":535},"2024-12-16",{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-12-13",151.51,156.4,150.95,151.91,{"symbol":5,"time":2324,"open":1327,"high":1597,"low":1578,"close":2184},"2024-12-12",{"symbol":5,"time":2326,"open":983,"high":2327,"low":2328,"close":2329},"2024-12-11",144.31,136.77,143.16,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-12-10",138.65,140.72,135.83,137.29,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-12-09",140.15,143.2,136.26,139.64,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-12-06",138.15,142.42,136.63,140.89,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-12-05",140.86,142.46,137.56,137.95,{"symbol":5,"time":2355,"open":2356,"high":1579,"low":1442,"close":2357},"2024-12-04",142.5,141.3,{"symbol":5,"time":2359,"open":2082,"high":1288,"low":2360,"close":1685},"2024-12-03",139.44,{"symbol":5,"time":2362,"open":2363,"high":1019,"low":2363,"close":2364},"2024-12-02",134.2,140.34,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-11-29",133.04,137.28,132.59,134.29,{"symbol":5,"time":2372,"open":2373,"high":1374,"low":1753,"close":2374},"2024-11-27",134.85,133.37,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-11-26",139.51,140.2,135.6,136.72,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":1479},"2024-11-25",138.67,142.24,138.09,{"symbol":5,"time":2387,"open":1052,"high":2388,"low":2389,"close":1742},"2024-11-22",136.27,131.45,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1378,"close":2394},"2024-11-21",136.25,138.2,133.14,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":1435},"2024-11-20",131.02,133.77,130.08,{"symbol":5,"time":2401,"open":2402,"high":1435,"low":2403,"close":2404},"2024-11-19",128.5,127.89,133.06,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-11-18",127.5,130.11,126.36,128.66,{"symbol":5,"time":2412,"open":2413,"high":2278,"low":2414,"close":2415},"2024-11-15",133.17,126.81,128.73,{"symbol":5,"time":2417,"open":1668,"high":2418,"low":2419,"close":2420},"2024-11-14",138.79,134.8,136.35,{"symbol":5,"time":2422,"open":1000,"high":2423,"low":2424,"close":2425},"2024-11-13",140.54,135.07,135.09,{"symbol":5,"time":2427,"open":997,"high":2428,"low":2429,"close":2430},"2024-11-12",143.12,137.3,139.92,{"symbol":5,"time":2432,"open":2433,"high":2433,"low":2434,"close":2435},"2024-11-11",145.95,138.7,141.97,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-11-08",148.7,149.12,144.42,147.48,{"symbol":5,"time":2443,"open":996,"high":1261,"low":2377,"close":2444},"2024-11-07",150.65,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-11-06",143.73,146.06,141.01,144.68,{"symbol":5,"time":2452,"open":1416,"high":2357,"low":2453,"close":1301},"2024-11-05",138.33,{"symbol":5,"time":2455,"open":996,"high":2356,"low":2335,"close":1441},"2024-11-04",{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-01",144.17,146.78,140.62,141.48,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2357},"2024-10-31",145.26,146.23,140.25,{"symbol":5,"time":2468,"open":1271,"high":2469,"low":2470,"close":2471},"2024-10-30",155.48,150.48,154.4,{"symbol":5,"time":2473,"open":1597,"high":2474,"low":2475,"close":2476},"2024-10-29",157.69,148.28,157.17,{"symbol":5,"time":2478,"open":535,"high":2479,"low":2480,"close":2481},"2024-10-28",152.58,144.2,150.02,{"symbol":5,"time":2483,"open":1327,"high":2484,"low":1299,"close":1091},"2024-10-25",145.56,{"symbol":5,"time":2486,"open":1358,"high":2487,"low":2488,"close":2489},"2024-10-24",143.59,138.4,141.04,{"symbol":5,"time":2491,"open":1593,"high":2492,"low":1578,"close":1276},"2024-10-23",148.44,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2479},"2024-10-22",150.46,152.94,149.83,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":1338},"2024-10-21",152.2,154.11,149.4,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-10-18",155.57,155.74,151.96,153.03,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-10-17",157.71,158.8,154.09,154.6,{"symbol":5,"time":2516,"open":1602,"high":2211,"low":2517,"close":1271},"2024-10-16",151.29,{"symbol":5,"time":2519,"open":1528,"high":2520,"low":1096,"close":2521},"2024-10-15",160.62,150.67,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2524,"close":2526},"2024-10-14",153.1,164.16,161.82,{"symbol":5,"time":2528,"open":2529,"high":559,"low":2530,"close":2531},"2024-10-11",149.1,148.3,151.46,{"symbol":5,"time":2533,"open":2534,"high":2167,"low":2535,"close":1648},"2024-10-10",146.24,145.02,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":1304,"close":2540},"2024-10-09",144.77,148.64,148.43,{"symbol":5,"time":2542,"open":2543,"high":1013,"low":1489,"close":2544},"2024-10-08",141.56,143.6,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":1506,"close":2549},"2024-10-07",139.48,144.89,141.34,{"symbol":5,"time":2551,"open":2552,"high":1327,"low":1074,"close":1445},"2024-10-04",141.2,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":570,"close":2557},"2024-10-03",136.23,141.44,138.24,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-02",136.61,139.3,132.8,137.03,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-01",142.84,144.39,135.85,136.08,{"symbol":5,"time":2571,"open":2572,"high":535,"low":2460,"close":2573},"2024-09-30",140.96,143.01,{"symbol":5,"time":2575,"open":1597,"high":2576,"low":1306,"close":2577},"2024-09-27",150.75,145.58,{"symbol":5,"time":2579,"open":2167,"high":2580,"low":2313,"close":2581},"2024-09-26",152.39,149.16,{"symbol":5,"time":2583,"open":1358,"high":1110,"low":2329,"close":1468},"2024-09-25",{"symbol":5,"time":2585,"open":1069,"high":2586,"low":2587,"close":1358},"2024-09-24",144.7,139.72,{"symbol":5,"time":2589,"open":2590,"high":2544,"low":1290,"close":2591},"2024-09-23",139.96,141.72,{"symbol":5,"time":2593,"open":996,"high":2594,"low":1484,"close":2595},"2024-09-20",140.85,138.9,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-09-19",144.99,147.42,140.14,140.59,{"symbol":5,"time":2603,"open":983,"high":2604,"low":2084,"close":1002},"2024-09-18",143.1,{"symbol":5,"time":2606,"open":2607,"high":2356,"low":2608,"close":2609},"2024-09-17",140.4,136.28,136.84,{"symbol":5,"time":2611,"open":1006,"high":2612,"low":2613,"close":2488},"2024-09-16",143.76,136.55,{"symbol":5,"time":2615,"open":1327,"high":2616,"low":2617,"close":2618},"2024-09-13",149.93,141.37,147.37,{"symbol":5,"time":2620,"open":2621,"high":1507,"low":2622,"close":2623},"2024-09-12",136.32,135.7,139.18,{"symbol":5,"time":2625,"open":2275,"high":1679,"low":2626,"close":2627},"2024-09-11",128.18,140.32,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-10",128.04,128.47,123.02,127.22,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-09-09",122.64,126.24,120.08,125.54,{"symbol":5,"time":2641,"open":1987,"high":2642,"low":2643,"close":2644},"2024-09-06",122.17,114.91,117.29,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-05",118.8,124.47,118.63,123.09,{"symbol":5,"time":2652,"open":630,"high":2045,"low":2653,"close":2654},"2024-09-04",117.42,120.95,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-09-03",129.87,130.39,122.04,123.74,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":1764,"close":2665},"2024-08-30",133.32,137.1,132.88,{"symbol":5,"time":2667,"open":1980,"high":2668,"low":2669,"close":2670},"2024-08-29",134.94,125.37,131.93,{"symbol":5,"time":2672,"open":723,"high":2673,"low":2674,"close":2675},"2024-08-28",131.3,121.88,125.32,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2051,"close":2680},"2024-08-27",127.47,131.62,131.2,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":1791},"2024-08-26",134.51,135.3,127.36,{"symbol":5,"time":2687,"open":723,"high":2089,"low":2688,"close":2689},"2024-08-23",129.74,135.63,{"symbol":5,"time":2691,"open":2692,"high":1425,"low":2693,"close":2694},"2024-08-22",132.43,128.55,129.72,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2680},"2024-08-21",131.41,131.46,127.79,{"symbol":5,"time":2701,"open":2702,"high":2379,"low":2703,"close":2704},"2024-08-20",132.22,128.02,129.95,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-08-19",130.62,132.44,126.29,132.31,{"symbol":5,"time":2712,"open":2680,"high":2713,"low":2714,"close":2715},"2024-08-16",133.1,129.8,130.3,{"symbol":5,"time":2717,"open":2718,"high":1771,"low":2719,"close":2720},"2024-08-15",129.76,128.43,130.44,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-08-14",128.82,130.7,123.79,125.92,{"symbol":5,"time":2728,"open":747,"high":2729,"low":2730,"close":2725},"2024-08-13",125.7,118.3,{"symbol":5,"time":2732,"open":2733,"high":1987,"low":2734,"close":964},"2024-08-12",117.66,115.32,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":651},"2024-08-09",118.98,120.29,115.77,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":1919,"close":2744},"2024-08-08",111.8,118.68,118.43,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":802},"2024-08-07",117.8,120.09,106.53,{"symbol":5,"time":2751,"open":905,"high":903,"low":2752,"close":2753},"2024-08-06",109.5,113.39,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-08-05",98.5,113.5,96.66,110.45,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":930,"close":2764},"2024-08-02",114.74,115.63,113.45,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-08-01",128.71,134.87,118.18,121.51,{"symbol":5,"time":2772,"open":1007,"high":2773,"low":1684,"close":2458},"2024-07-31",145.48,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-07-30",140.73,142.07,129.1,132.96,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":1368,"close":2556},"2024-07-29",146.38,149.95,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2088,"close":1505},"2024-07-26",155.36,155.51,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":996,"close":2792},"2024-07-25",151.68,155.63,149.14,{"symbol":5,"time":2794,"open":2795,"high":2795,"low":1561,"close":2796},"2024-07-24",167.15,157.68,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-07-23",163.24,173.23,161.87,171.7,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-07-22",165.47,168.79,162.68,163.55,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2138},"2024-07-19",162.85,165.05,160.63,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-07-18",165.85,166.66,152.22,158.33,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-17",169.98,172.36,161.53,161.7,{"symbol":5,"time":2827,"open":474,"high":2828,"low":2829,"close":2830},"2024-07-16",180.95,172.54,178.77,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-15",182.11,183.74,176.86,177.53,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-12",174.07,183.05,173.5,181.18,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-11",186.84,187.28,173.03,173.19,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-10",183.39,187.47,178.5,186.46,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-07-09",186.1,188.75,179.11,182.28,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-07-08",181.04,186.38,179.52,184.7,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-05",172,182.65,169.6,181.19,{"symbol":5,"time":2874,"open":2875,"high":1246,"low":2876,"close":2877},"2024-07-03",162.42,159.31,168.24,{"symbol":5,"time":2879,"open":500,"high":2880,"low":2881,"close":2882},"2024-07-02",163.62,155.27,163.46,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-07-01",163.43,163.85,152.55,158.83,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":501,"close":2880},"2024-06-28",167.25,170.88,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":1151},"2024-06-27",162.56,168.82,160.79,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-06-26",161.63,166.8,159.51,164.72,{"symbol":5,"time":2905,"open":2906,"high":1553,"low":2175,"close":2907},"2024-06-25",151.57,160.61,{"symbol":5,"time":2909,"open":2910,"high":516,"low":2911,"close":1102},"2024-06-24",156.87,150.6,{"symbol":5,"time":2913,"open":2914,"high":2162,"low":2915,"close":2916},"2024-06-21",156.56,151.37,160.3,{"symbol":5,"time":2918,"open":2919,"high":1198,"low":2920,"close":2921},"2024-06-20",173.13,156,160.77,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":1114,"close":2926},"2024-06-18",160.03,177.31,174.13,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-06-17",160.17,162.7,153.62,160.29,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-06-14",159.9,167.69,153.5,157.89,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2521,"close":2943},"2024-06-13",157.34,161.49,158.05,{"symbol":5,"time":2945,"open":1305,"high":2946,"low":1457,"close":2947},"2024-06-12",158.71,155.59,{"symbol":5,"time":2949,"open":2950,"high":517,"low":1416,"close":2951},"2024-06-11",139.08,143.92,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":1053,"close":2956},"2024-06-10",134.79,142.09,139.91,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":982,"close":2961},"2024-06-07",136.93,140.97,136.57,{"symbol":5,"time":2963,"open":2954,"high":2964,"low":2965,"close":2966},"2024-06-06",138.41,132.41,137.13,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":1473},"2024-06-05",126.83,136.85,126.72,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":728},"2024-06-04",126.88,127.67,122.89,{"symbol":5,"time":2978,"open":609,"high":2979,"low":2980,"close":2981},"2024-06-03",129.85,122.54,127.12,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-05-31",119.92,123.88,116.01,120.52,{"symbol":5,"time":2989,"open":2036,"high":838,"low":2990,"close":2991},"2024-05-30",117.77,120.73,{"symbol":5,"time":2993,"open":775,"high":775,"low":2994,"close":2009},"2024-05-29",119.05,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2734,"close":2999},"2024-05-28",115.46,125.98,124.94,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":919,"close":3004},"2024-05-24",112.77,115.56,114.64,{"symbol":5,"time":3006,"open":651,"high":3007,"low":3008,"close":774},"2024-05-23",117.33,110.38,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":1847,"close":3013},"2024-05-22",115.01,117.36,112.43,{"symbol":5,"time":3015,"open":3016,"high":814,"low":2752,"close":3017},"2024-05-21",110,114.77,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-05-20",111,111.33,108.69,110.46,{"symbol":5,"time":3025,"open":3026,"high":899,"low":3027,"close":3028},"2024-05-17",115.6,109.61,110.35,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-05-16",115.69,116.88,113.89,114.27,{"symbol":5,"time":3036,"open":3037,"high":2032,"low":3038,"close":3039},"2024-05-15",118.4,112.52,113.67,{"symbol":5,"time":3041,"open":890,"high":3042,"low":3043,"close":3044},"2024-05-14",117.41,114.35,116.65,{"symbol":5,"time":3046,"open":1969,"high":3047,"low":927,"close":3048},"2024-05-13",117.58,117.23,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3051,"close":3053},"2024-05-10",106.2,110.37,108.84,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-05-09",99.27,106.9,97.76,103.59,{"symbol":5,"time":3061,"open":1966,"high":3062,"low":3063,"close":3064},"2024-05-08",109.94,104.65,106.07,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":1966},"2024-05-07",109.3,109.69,106.54,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":1862},"2024-05-06",103.82,107.92,103.6,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-05-03",101.62,104.36,100.45,101.7,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":1889},"2024-05-02",98.99,100.3,96.13,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-05-01",99.98,100.6,95.24,95.29,{"symbol":5,"time":3093,"open":3094,"high":856,"low":3095,"close":3096},"2024-04-30",103.02,100.85,101.21,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":1943},"2024-04-29",102.2,103.4,99.05,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":1872,"close":3106},"2024-04-26",101.4,102.3,101.95,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-04-25",96.05,99.67,95.5,97.93,{"symbol":5,"time":3114,"open":1913,"high":3115,"low":3116,"close":3117},"2024-04-24",103.75,97.24,99.88,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-04-23",97.32,98.37,95.05,96.04,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-04-22",89.94,94.32,89.06,93.11,{"symbol":5,"time":3131,"open":1906,"high":3132,"low":3133,"close":3134},"2024-04-19",103.01,85.61,87.19,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-04-18",106.32,107.3,102.58,104.92,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-04-17",121.87,122.68,107.01,107.56,{"symbol":5,"time":3148,"open":1987,"high":3149,"low":3150,"close":3151},"2024-04-16",124.24,120.91,122.22,{"symbol":5,"time":3153,"open":3154,"high":2291,"low":2654,"close":3155},"2024-04-15",126.2,122.32,{"symbol":5,"time":3157,"open":3158,"high":2073,"low":2669,"close":3159},"2024-04-12",128.99,126.33,{"symbol":5,"time":3161,"open":736,"high":2680,"low":3162,"close":1378},"2024-04-11",125.51,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-10",124.99,127.6,123.9,125.18,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":611,"close":2414},"2024-04-09",133.51,135.41,{"symbol":5,"time":3174,"open":2271,"high":3175,"low":3176,"close":3177},"2024-04-08",130.5,123.39,129.25,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":2271},"2024-04-05",122.6,125.72,120.02,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-04-04",126.5,127.98,121.82,122.01,{"symbol":5,"time":3190,"open":1974,"high":2998,"low":3191,"close":3192},"2024-04-03",122.62,125.31,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":1982},"2024-04-02",125.2,125.63,121.12,{"symbol":5,"time":3199,"open":2409,"high":2415,"low":3200,"close":3201},"2024-04-01",124.64,126.91,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3165},"2024-03-28",125.68,128.32,124.16,{"symbol":5,"time":3208,"open":723,"high":3209,"low":3210,"close":3211},"2024-03-27",130.86,122.83,125.62,{"symbol":5,"time":3213,"open":3214,"high":535,"low":3201,"close":3215},"2024-03-26",141.1,127.96,{"symbol":5,"time":3217,"open":3218,"high":1091,"low":3219,"close":1008},"2024-03-25",137.16,137.15,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":1053,"close":3224},"2024-03-22",133.81,136.1,134.15,{"symbol":5,"time":3226,"open":3227,"high":983,"low":3228,"close":3229},"2024-03-21",134.7,132.01,133.6,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-03-20",126.53,131.98,125.23,131.33,{"symbol":5,"time":3237,"open":1980,"high":3238,"low":3239,"close":3240},"2024-03-19",127.1,121.52,124.59,{"symbol":5,"time":3242,"open":3243,"high":2562,"low":3244,"close":3245},"2024-03-18",128.17,127.73,129.75,{"symbol":5,"time":3247,"open":2767,"high":2363,"low":3248,"close":3249},"2024-03-15",126.12,126.97,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-03-14",130.13,136.29,127.59,130.96,{"symbol":5,"time":3257,"open":1781,"high":1042,"low":3258,"close":3259},"2024-03-13",125.8,131.27,{"symbol":5,"time":3261,"open":609,"high":3262,"low":3263,"close":3264},"2024-03-12",129.99,121.38,129.5,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-03-11",126.6,130.74,124.12,126.74,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":2680,"close":3275},"2024-03-08",139.69,142.9,131.48,{"symbol":5,"time":3277,"open":996,"high":1328,"low":3278,"close":2594},"2024-03-07",138.81,{"symbol":5,"time":3280,"open":2385,"high":1289,"low":3281,"close":1077},"2024-03-06",133.26,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":723,"close":3286},"2024-03-05",135.5,136.37,134.07,{"symbol":5,"time":3288,"open":3289,"high":1652,"low":3290,"close":3291},"2024-03-04",145.39,137.75,138.01,{"symbol":5,"time":3293,"open":2461,"high":3294,"low":3295,"close":3296},"2024-03-01",144.98,139.04,141.62,{"symbol":5,"time":3298,"open":2608,"high":1287,"low":3299,"close":2489},"2024-02-29",135.45,{"symbol":5,"time":3301,"open":1775,"high":3253,"low":3302,"close":3303},"2024-02-28",131.31,133.86,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":983,"close":2353},"2024-02-27",144.91,147.33,{"symbol":5,"time":3309,"open":1416,"high":3310,"low":3311,"close":3312},"2024-02-26",149.92,138.18,146.2,{"symbol":5,"time":3314,"open":2778,"high":570,"low":3315,"close":3316},"2024-02-23",128.86,133.34,{"symbol":5,"time":3318,"open":3319,"high":1476,"low":3320,"close":3321},"2024-02-22",132.87,128.51,128.53,{"symbol":5,"time":3323,"open":3324,"high":1980,"low":3325,"close":3176},"2024-02-21",117.76,116.81,{"symbol":5,"time":3327,"open":719,"high":3328,"low":3329,"close":3330},"2024-02-20",123.8,115.49,121.77,{"symbol":5,"time":3332,"open":3264,"high":3333,"low":3334,"close":3335},"2024-02-16",135.98,123.05,128.34,{"symbol":5,"time":3337,"open":3338,"high":1693,"low":3339,"close":3340},"2024-02-15",131,123.51,133.68,{"symbol":5,"time":3342,"open":3222,"high":3343,"low":3344,"close":3345},"2024-02-14",134.84,121.02,126.4,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":651,"close":3350},"2024-02-13",128.12,137.5,119.98,{"symbol":5,"time":3352,"open":3353,"high":1516,"low":3354,"close":3355},"2024-02-12",120.16,118.69,148.97,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":959},"2024-02-09",105.99,117.82,102.09,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3033},"2024-02-08",94.41,126.59,94,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-02-07",73.07,77.71,72.25,77.01,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-02-06",75,75.45,71.8,72.98,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-02-05",71.99,74.28,71.6,73.27,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-02-02",71.1,71.95,70,71,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-02-01",71.87,72.55,69.32,70.52,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-01-31",70.66,72.54,69.62,70.67,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-01-30",73.5,74.15,70.85,71.97,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-01-29",72,72.95,71.2,72.93,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-01-26",73.14,73.89,70.8,71.17,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-01-25",76.49,79.65,73.26,73.91,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-01-24",77.2,77.67,74.8,75.74,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-01-23",77,77.59,75.46,76.35,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-01-22",78.58,79.94,76.5,77.11,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3440},"2024-01-19",75.07,78.97,74.43,{"symbol":5,"time":3450,"open":3410,"high":3430,"low":3451,"close":3452},"2024-01-18",71.41,74.23,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-01-17",68,69.96,66.66,69.86,{"symbol":5,"time":3460,"open":3388,"high":3388,"low":3461,"close":3462},"2024-01-16",67.55,68.48,{"symbol":5,"time":3464,"open":3406,"high":3465,"low":3466,"close":3388},"2024-01-12",70.91,69.01,{"symbol":5,"time":3468,"open":3469,"high":3392,"low":3470,"close":3471},"2024-01-11",71.67,68.19,69.77,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3458,"close":3476},"2024-01-10",73,74.38,70.77,{"symbol":5,"time":3478,"open":3479,"high":3377,"low":3465,"close":3480},"2024-01-09",72.8,71.88,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-01-08",67.76,73.19,67.52,72.84,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-01-05",69.12,70.39,66.52,67.05,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-01-04",68.99,69.6,67.14,68.39,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-01-03",67.07,68.5,65.11,67.91,{"symbol":5,"time":3506,"open":3404,"high":3507,"low":3508,"close":3509},"2024-01-02",73.52,68.24,68.92,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2023-12-29",78.36,78.66,74.6,75.15,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2023-12-28",74.79,78.35,74.5,77.47,{"symbol":5,"time":3523,"open":3520,"high":3524,"low":3525,"close":3526},"2023-12-27",74.76,73.41,74.25,{"symbol":5,"time":3528,"open":3383,"high":3529,"low":3530,"close":3525},"2023-12-26",74,71.76,{"symbol":5,"time":3532,"open":3410,"high":3533,"low":3534,"close":3535},"2023-12-22",73.44,71.48,72.29,{"symbol":5,"time":3537,"open":3388,"high":3387,"low":3538,"close":3412},"2023-12-21",69.3,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2023-12-20",69.5,72.99,68.38,68.4,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2023-12-19",69.23,70.55,68.81,69.43,{"symbol":5,"time":3552,"open":3456,"high":3553,"low":3554,"close":3555},"2023-12-18",70.09,68.02,68.87,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2023-12-15",70.5,71.89,69.29,71.03,{"symbol":5,"time":3563,"open":3491,"high":3564,"low":3565,"close":3566},"2023-12-14",71.79,66.37,70.74,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2023-12-13",65.41,66.5,62.75,65.61,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-12-12",65,66.25,63.28,64.71,{"symbol":5,"time":3580,"open":3581,"high":3581,"low":3582,"close":3583},"2023-12-11",67.26,64.29,64.89,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2023-12-08",62.44,67.44,62.24,67.23,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3586},"2023-12-07",61.52,62.97,61.2,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-12-06",64.35,64.69,60.89,61.06,{"symbol":5,"time":3602,"open":3603,"high":3597,"low":3604,"close":3605},"2023-12-05",61.73,60.37,63.59,{"symbol":5,"time":3607,"open":3608,"high":3608,"low":3609,"close":3610},"2023-12-04",63.9,60.8,61.93,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3608},"2023-12-01",61.51,64.43,60.91,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3615,"close":3620},"2023-11-30",62.58,63.5,61.5,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-11-29",62.52,63.41,61.69,62.21,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-11-28",60.84,62.68,60.79,61.92,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-11-27",63.05,63.69,60.99,61,{"symbol":5,"time":3640,"open":3620,"high":3641,"low":3642,"close":3643},"2023-11-24",64.2,61.41,63.88,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3646,"close":3648},"2023-11-22",59,64.92,61.76,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-11-21",58,58.9,56.43,58.66,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-11-20",55.35,59.24,55.27,58.68,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2023-11-17",55.11,55.74,54.23,54.99,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3665},"2023-11-16",55.51,55.68,53.47,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-11-15",54.4,56.03,54.08,55.43,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-11-14",53,53.5,52.28,53.43,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-13",52.2,52.5,50.57,51.69,{"symbol":5,"time":3691,"open":3692,"high":3687,"low":3693,"close":3694},"2023-11-10",52,51.01,52.27,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-11-09",51,52.05,49.82,51.58,{"symbol":5,"time":3702,"open":3659,"high":3703,"low":3704,"close":3674},"2023-11-08",55.56,53.39,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3659},"2023-11-07",53.45,56.1,53.26,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-11-06",53.98,54.46,52.52,53.1,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-11-03",52.82,53.86,52.25,53.49,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3718},"2023-11-02",51.4,53.56,51.3,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3730},"2023-11-01",49.61,50.52,48.3,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-10-31",47.9,49.66,47.12,49.29,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3734},"2023-10-30",49.51,49.9,47.28,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-10-27",51.26,51.33,48.81,49.09,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-10-26",50.06,51.11,49.5,50.17,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-10-25",52.7,52.79,49.31,49.44,{"symbol":5,"time":3762,"open":3692,"high":3763,"low":3764,"close":3765},"2023-10-24",52.89,51.05,52.37,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-10-23",47.22,51.88,46.5,50.21,{"symbol":5,"time":3773,"open":3774,"high":3774,"low":3770,"close":3775},"2023-10-20",49.74,47.87,{"symbol":5,"time":3777,"open":3692,"high":3757,"low":3778,"close":3774},"2023-10-19",49.53,{"symbol":5,"time":3780,"open":3682,"high":3757,"low":3781,"close":3782},"2023-10-18",51.28,51.9,{"symbol":5,"time":3784,"open":3697,"high":3785,"low":3786,"close":3787},"2023-10-17",52.76,50.65,52.29,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3790,"close":3792},"2023-10-16",51.04,52.35,52.09,{"symbol":5,"time":3794,"open":3687,"high":3795,"low":3796,"close":3797},"2023-10-13",52.56,50,50.78,{"symbol":5,"time":3799,"open":3800,"high":3800,"low":3801,"close":3802},"2023-10-12",54.75,51.41,51.85,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-11",56.17,56.33,54.38,54.68,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-10",55.24,55.86,54.2,55.71,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-10-09",54.32,55.8,53.37,54.25,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3676},"2023-10-06",52.72,54.21,51.55,{"symbol":5,"time":3827,"open":3828,"high":3828,"low":3792,"close":3829},"2023-10-05",53.9,52.51,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-04",51.97,53.81,51.31,53.46,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-03",51.96,52.24,50.8,51.57,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-10-02",53.48,54.19,51.91,52.26,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-09-29",56.21,56.79,53.08,53.52,{"symbol":5,"time":3855,"open":3681,"high":3856,"low":3857,"close":3858},"2023-09-28",56.5,52.86,55.49,{"symbol":5,"time":3860,"open":3674,"high":3861,"low":3862,"close":3863},"2023-09-27",54.41,51.79,52.99,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3757,"close":3853},"2023-09-26",53.93,54.53,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-09-25",51.12,54.5,50.02,54.44,{"symbol":5,"time":3875,"open":3876,"high":3876,"low":3877,"close":3878},"2023-09-22",52.9,50.36,51.32,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-09-21",51.78,52.8,49.85,52.16,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-09-20",55.17,55.4,51.52,52.91,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3887},"2023-09-19",56.25,56.78,53.88,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3651},"2023-09-18",57.95,58.74,55.02,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3905},"2023-09-15",68.63,69,60.75,{"symbol":5,"time":3907,"open":3708,"high":3908,"low":3909,"close":3605},"2023-09-14",66.28,55.54,[3911,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4041,4046,4050,4055,4060,4064,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4127,4132,4137,4141,4146,4151,4155,4160,4165,4170,4175,4180,4185,4190,4194,4199,4204,4209,4213,4217,4222,4227,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4514,4519,4524,4529,4534,4539,4544,4549,4553,4558,4562,4567,4572,4577,4582,4587,4592,4596,4599,4604,4609,4613,4617,4620,4624,4628,4633,4636,4641,4646,4651,4656,4660,4665,4670,4674,4678,4682,4687,4692,4697,4701,4706,4710,4715,4720,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4783,4787,4792,4795,4800,4805,4810,4815,4819,4821,4825,4830,4835,4839,4844,4848,4853,4858,4863,4866,4871,4876,4881,4886,4889,4894,4899,4904,4908,4913,4917,4922,4926,4931,4936,4941,4946,4951,4956,4961,4965,4969,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5022,5027,5032,5037,5042,5046,5050,5055,5060,5065,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5125,5130,5135,5140,5145,5149,5154,5159,5164,5169,5173,5177,5180],{"symbol":3912,"time":26,"open":3913,"high":3914,"low":3915,"close":3916},"SPY",772.6,775.03,771.89,773.03,{"symbol":3912,"time":32,"open":3918,"high":3919,"low":3920,"close":3921},771.02,773.92,769.61,773.26,{"symbol":3912,"time":37,"open":3923,"high":3924,"low":3925,"close":3926},770.21,771.82,767.46,768.56,{"symbol":3912,"time":43,"open":3928,"high":3929,"low":3930,"close":3931},775.85,776.85,769.51,769.79,{"symbol":3912,"time":49,"open":3933,"high":3934,"low":3935,"close":3936},760.63,773.41,760.52,771.33,{"symbol":3912,"time":55,"open":3938,"high":3939,"low":3940,"close":3941},749.44,758.58,748.8,757.67,{"symbol":3912,"time":61,"open":3943,"high":3944,"low":3945,"close":3946},744.68,748.9,737.68,747.03,{"symbol":3912,"time":67,"open":3948,"high":3949,"low":3950,"close":3951},736.05,742.45,734.59,741.69,{"symbol":3912,"time":73,"open":3953,"high":3954,"low":3955,"close":3956},739.97,742.68,729.1,729.46,{"symbol":3912,"time":79,"open":3958,"high":3959,"low":3960,"close":3961},739.19,742.79,735.98,740.86,{"symbol":3912,"time":85,"open":3963,"high":3964,"low":3965,"close":3966},744.91,745.53,735.87,739.09,{"symbol":3912,"time":91,"open":3968,"high":3969,"low":3970,"close":3971},738.51,743.72,737.29,738.93,{"symbol":3912,"time":97,"open":3973,"high":3974,"low":3975,"close":3976},739.37,742.56,735.21,738.18,{"symbol":3912,"time":103,"open":3978,"high":3979,"low":3980,"close":3981},746.62,750.02,746.37,747.41,{"symbol":3912,"time":109,"open":3983,"high":3984,"low":3985,"close":3986},746.29,749.04,744.18,748.28,{"symbol":3912,"time":115,"open":3988,"high":3989,"low":3990,"close":3991},747.06,748.73,741.51,742.09,{"symbol":3912,"time":121,"open":3993,"high":3994,"low":3995,"close":3996},742.08,747.29,740.8,743.29,{"symbol":3912,"time":127,"open":3998,"high":3999,"low":4000,"close":4001},752.76,754.57,747.88,750.72,{"symbol":3912,"time":133,"open":4003,"high":4004,"low":4005,"close":4006},754.24,755.58,750.2,754.81,{"symbol":3912,"time":139,"open":4008,"high":4009,"low":4010,"close":4011},750.91,753.34,748.66,751.83,{"symbol":3912,"time":145,"open":4013,"high":4014,"low":4015,"close":4016},752.47,753.91,748,749.17,{"symbol":3912,"time":150,"open":4018,"high":4019,"low":4020,"close":4021},752.05,755.42,748.1,754.95,{"symbol":3912,"time":156,"open":4023,"high":4024,"low":4025,"close":4026},747.35,751.97,745.59,751.71,{"symbol":3912,"time":162,"open":4028,"high":4029,"low":4030,"close":4031},743.16,746.15,739.51,745.4,{"symbol":3912,"time":168,"open":4033,"high":4034,"low":4035,"close":4036},750.22,750.96,745.21,747.71,{"symbol":3912,"time":174,"open":4038,"high":4039,"low":3981,"close":4040},748.74,752.41,751.28,{"symbol":3912,"time":180,"open":4042,"high":4043,"low":4044,"close":4045},747.4,751.31,740.03,744.78,{"symbol":3912,"time":186,"open":4047,"high":3938,"low":4048,"close":4049},745,742.38,745.76,{"symbol":3912,"time":192,"open":4051,"high":4052,"low":4053,"close":4054},741.29,748.02,740.89,746.77,{"symbol":3912,"time":198,"open":4056,"high":4057,"low":4058,"close":4059},736.53,741.56,732.09,741,{"symbol":3912,"time":204,"open":4061,"high":4056,"low":4062,"close":4063},728.95,716.58,728.99,{"symbol":3912,"time":210,"open":4065,"high":3973,"low":4066,"close":4067},738.91,729.6,734.3,{"symbol":3912,"time":216,"open":4069,"high":4070,"low":4071,"close":4072},735.17,739.95,730.84,733.24,{"symbol":3912,"time":222,"open":4074,"high":4075,"low":4076,"close":4077},733.81,739.63,732.3,733.58,{"symbol":3912,"time":228,"open":4079,"high":4080,"low":4081,"close":4082},747.7,750.18,743.13,744.39,{"symbol":3912,"time":234,"open":4084,"high":4085,"low":4086,"close":4087},747.76,748.23,743.86,746.74,{"symbol":3912,"time":240,"open":4089,"high":4090,"low":4091,"close":4092},751.29,752.15,739.22,740.96,{"symbol":3912,"time":246,"open":4094,"high":4095,"low":4096,"close":4097},754.55,755.44,749.88,750.33,{"symbol":3912,"time":252,"open":4099,"high":4100,"low":4101,"close":4102},751.85,756.68,751.76,754.83,{"symbol":3912,"time":258,"open":4104,"high":4105,"low":4106,"close":4107},740.71,744.44,735.03,741.75,{"symbol":3912,"time":264,"open":4109,"high":4110,"low":4111,"close":4112},728.76,740,724.41,737.76,{"symbol":3912,"time":270,"open":4114,"high":4115,"low":4116,"close":4117},733.39,738.38,725.33,725.43,{"symbol":3912,"time":276,"open":4119,"high":4120,"low":4121,"close":4122},743.63,746.9,722.59,737.05,{"symbol":3912,"time":282,"open":4124,"high":4125,"low":4126,"close":4091},743.36,745.34,738.19,{"symbol":3912,"time":288,"open":4128,"high":4129,"low":4130,"close":4131},752.31,752.82,735.53,737.55,{"symbol":3912,"time":294,"open":4133,"high":4134,"low":4135,"close":4136},752.1,758.31,751.47,757.09,{"symbol":3912,"time":300,"open":4138,"high":4139,"low":4140,"close":4003},758.15,758.8,753.57,{"symbol":3912,"time":306,"open":4142,"high":4143,"low":4144,"close":4145},757.03,760.4,756.75,759.57,{"symbol":3912,"time":312,"open":4147,"high":4148,"low":4149,"close":4150},755.36,760.28,754.69,758.54,{"symbol":3912,"time":318,"open":4152,"high":4153,"low":4149,"close":4154},755.9,758.08,756.48,{"symbol":3912,"time":324,"open":4156,"high":4157,"low":4158,"close":4159},750.25,755.15,749.23,754.6,{"symbol":3912,"time":330,"open":4161,"high":4162,"low":4163,"close":4164},750.88,751.38,748.22,750.46,{"symbol":3912,"time":336,"open":4166,"high":4167,"low":4168,"close":4169},750.01,752.13,748.37,750.59,{"symbol":3912,"time":342,"open":4171,"high":4172,"low":4173,"close":4174},746.24,748.94,744.48,745.64,{"symbol":3912,"time":348,"open":4176,"high":4177,"low":4178,"close":4179},738.64,744.87,737.03,742.72,{"symbol":3912,"time":354,"open":4181,"high":4182,"low":4183,"close":4184},735.71,741.87,733.89,741.25,{"symbol":3912,"time":360,"open":4186,"high":4187,"low":4188,"close":4189},734.78,737.65,731.53,733.73,{"symbol":3912,"time":366,"open":4191,"high":4192,"low":4114,"close":4193},739.83,741.42,738.65,{"symbol":3912,"time":372,"open":4195,"high":4196,"low":4197,"close":4198},741.79,743.46,737.96,739.17,{"symbol":3912,"time":378,"open":4200,"high":4201,"low":4202,"close":4203},743.65,749.53,743.56,748.17,{"symbol":3912,"time":384,"open":4205,"high":4206,"low":4207,"close":4208},738.47,743.91,735.47,742.31,{"symbol":3912,"time":390,"open":4210,"high":4211,"low":4212,"close":3976},736.89,738.84,731.83,{"symbol":3912,"time":396,"open":4214,"high":4215,"low":4214,"close":4216},736.45,740.79,739.3,{"symbol":3912,"time":401,"open":4218,"high":4219,"low":4220,"close":4221},734.93,738.08,734.57,737.62,{"symbol":3912,"time":407,"open":4223,"high":4224,"low":4225,"close":4226},735.05,736.13,729.75,731.58,{"symbol":3912,"time":413,"open":4228,"high":3950,"low":4229,"close":4230},728.16,727.82,733.83,{"symbol":3912,"time":419,"open":4232,"high":4233,"low":4234,"close":4235},721.77,725.04,721.49,723.77,{"symbol":3912,"time":425,"open":4237,"high":4238,"low":4239,"close":4240},720.07,722.12,714.99,718.01,{"symbol":3912,"time":431,"open":4242,"high":4243,"low":4244,"close":4245},721.25,724.87,720.47,720.65,{"symbol":3912,"time":437,"open":4247,"high":4248,"low":4249,"close":4250},714.63,719.79,710.45,718.66,{"symbol":3912,"time":443,"open":4252,"high":4253,"low":4254,"close":4255},711,712.2,708.37,711.58,{"symbol":3912,"time":449,"open":4257,"high":4258,"low":4259,"close":4260},711.82,712.88,709.25,711.69,{"symbol":3912,"time":455,"open":4262,"high":4263,"low":4264,"close":4265},713.17,715.63,712.3,715.17,{"symbol":3912,"time":461,"open":4267,"high":4268,"low":4269,"close":4270},710.75,714.47,709.01,713.94,{"symbol":3912,"time":467,"open":4272,"high":4273,"low":4274,"close":4275},709.5,712.36,702.28,708.45,{"symbol":3912,"time":473,"open":4277,"high":4278,"low":4279,"close":4280},709.15,711.45,708.22,711.21,{"symbol":3912,"time":479,"open":4282,"high":4283,"low":4284,"close":4285},710.28,711.28,702.64,704.08,{"symbol":3912,"time":485,"open":4287,"high":4288,"low":4289,"close":4290},708.78,709.91,706.14,708.72,{"symbol":3912,"time":491,"open":4289,"high":4292,"low":4293,"close":4294},712.39,705.76,710.14,{"symbol":3912,"time":497,"open":4296,"high":4297,"low":4298,"close":4299},701.06,702.78,698.53,701.66,{"symbol":3912,"time":503,"open":4301,"high":4302,"low":4303,"close":4304},695.26,700.28,694.2,699.94,{"symbol":3912,"time":509,"open":4306,"high":4307,"low":4308,"close":4309},687.69,694.58,687.66,694.46,{"symbol":3912,"time":514,"open":4311,"high":4312,"low":4313,"close":4314},677.41,686.3,676.58,686.1,{"symbol":3912,"time":520,"open":4316,"high":4317,"low":4318,"close":4319},681.32,682.03,678.45,679.46,{"symbol":3912,"time":526,"open":4321,"high":4322,"low":4323,"close":4324},674.84,681.16,673.77,679.91,{"symbol":3912,"time":532,"open":4326,"high":4327,"low":4328,"close":4329},676.39,677.08,671.46,676.01,{"symbol":3912,"time":538,"open":4331,"high":4332,"low":4333,"close":4334},656.65,659.61,651.06,659.22,{"symbol":3912,"time":544,"open":4336,"high":4337,"low":4338,"close":4339},655.86,659.72,655.52,658.93,{"symbol":3912,"time":550,"open":4341,"high":4342,"low":4343,"close":4344},646.42,658.2,645.11,655.83,{"symbol":3912,"time":556,"open":4346,"high":4347,"low":4348,"close":4349},653.9,658.52,653,655.24,{"symbol":3912,"time":562,"open":4351,"high":4352,"low":4353,"close":4354},638.94,651.54,637.98,650.34,{"symbol":3912,"time":567,"open":4356,"high":4357,"low":4358,"close":4359},640.11,640.37,629.28,631.97,{"symbol":3912,"time":573,"open":4361,"high":4362,"low":4363,"close":4364},642.5,642.66,633.11,634.09,{"symbol":3912,"time":579,"open":4366,"high":4367,"low":4368,"close":4369},652.06,654.85,644.82,645.09,{"symbol":3912,"time":585,"open":4371,"high":4372,"low":4373,"close":4374},658.67,660.89,654.24,656.82,{"symbol":3912,"time":591,"open":4376,"high":4377,"low":4378,"close":4379},651.32,657.03,649.88,653.18,{"symbol":3912,"time":596,"open":4381,"high":4382,"low":4383,"close":4384},658.07,662.62,653.94,655.38,{"symbol":3912,"time":602,"open":4386,"high":4387,"low":4388,"close":4389},656.51,656.69,644.72,648.57,{"symbol":3912,"time":608,"open":4391,"high":4392,"low":4393,"close":4394},656.97,662.98,655.17,659.8,{"symbol":3912,"time":614,"open":4396,"high":4397,"low":4398,"close":4399},668.36,669.72,661.19,661.43,{"symbol":3912,"time":620,"open":4401,"high":4402,"low":4403,"close":4404},672.39,674.44,669.7,670.79,{"symbol":3912,"time":626,"open":4406,"high":4407,"low":4408,"close":4409},668.38,672.07,667.12,669.03,{"symbol":3912,"time":632,"open":4411,"high":4412,"low":4413,"close":4414},669.27,672.34,661.36,662.29,{"symbol":3912,"time":638,"open":4416,"high":4417,"low":4418,"close":4419},671.16,671.65,665.87,666.06,{"symbol":3912,"time":644,"open":4421,"high":4422,"low":4423,"close":4424},677.58,680.08,673.34,676.33,{"symbol":3912,"time":650,"open":4426,"high":4427,"low":4428,"close":4429},677.72,683.36,674.76,677.18,{"symbol":3912,"time":656,"open":4431,"high":4432,"low":4433,"close":4434},666.39,679.92,662.39,678.27,{"symbol":3912,"time":662,"open":4436,"high":4437,"low":4438,"close":4439},673.41,676.11,669.76,672.38,{"symbol":3912,"time":668,"open":4441,"high":4442,"low":4443,"close":4444},682.08,685.53,675.61,681.31,{"symbol":3912,"time":674,"open":4446,"high":4447,"low":4448,"close":4449},681.63,687.09,679.62,685.13,{"symbol":3912,"time":680,"open":4451,"high":4452,"low":4453,"close":4454},675.06,682.61,669.66,680.33,{"symbol":3912,"time":686,"open":4456,"high":4457,"low":4458,"close":4459},678.7,688.62,678.02,686.38,{"symbol":3912,"time":692,"open":4461,"high":4462,"low":4463,"close":4464},683.09,686.86,681.64,685.99,{"symbol":3912,"time":698,"open":4466,"high":4467,"low":4468,"close":4469},693.28,693.3,684.35,689.3,{"symbol":3912,"time":704,"open":4471,"high":4472,"low":4473,"close":4474},690.18,693.68,690.1,693.15,{"symbol":3912,"time":709,"open":4476,"high":4477,"low":4478,"close":4479},681.9,688.35,680,687.35,{"symbol":3912,"time":715,"open":4481,"high":4482,"low":4483,"close":4484},687.83,690,680.37,682.39,{"symbol":3912,"time":721,"open":4486,"high":4487,"low":4488,"close":4489},682.32,690.06,681.73,689.43,{"symbol":3912,"time":727,"open":4491,"high":4492,"low":4493,"close":4494},683.84,686.18,681.55,684.48,{"symbol":3912,"time":733,"open":4496,"high":4497,"low":4498,"close":4499},684.02,689.15,682.83,686.29,{"symbol":3912,"time":739,"open":4501,"high":4502,"low":4503,"close":4504},680.14,684.94,675.78,682.85,{"symbol":3912,"time":744,"open":4506,"high":4507,"low":4508,"close":4509},681.69,686.28,677.52,681.75,{"symbol":3912,"time":750,"open":4511,"high":4512,"low":4483,"close":4513},694.24,695.35,681.27,{"symbol":3912,"time":755,"open":4515,"high":4516,"low":4517,"close":4518},696.39,697.14,689.18,691.96,{"symbol":3912,"time":760,"open":4520,"high":4521,"low":4522,"close":4523},694.95,696.54,691.66,692.12,{"symbol":3912,"time":765,"open":4525,"high":4526,"low":4527,"close":4528},689.42,695.87,688.34,693.95,{"symbol":3912,"time":771,"open":4530,"high":4531,"low":4532,"close":4533},681.46,692.31,680.85,690.62,{"symbol":3912,"time":777,"open":4535,"high":4536,"low":4537,"close":4538},680.94,683.69,675.79,677.62,{"symbol":3912,"time":783,"open":4540,"high":4541,"low":4542,"close":4543},690.35,691.45,681.76,686.19,{"symbol":3912,"time":789,"open":4545,"high":4546,"low":4547,"close":4548},696.21,696.96,684.03,689.53,{"symbol":3912,"time":795,"open":4550,"high":4551,"low":4525,"close":4552},689.58,696.93,695.41,{"symbol":3912,"time":801,"open":4554,"high":4555,"low":4556,"close":4557},691.79,694.21,687.12,691.97,{"symbol":3912,"time":806,"open":4515,"high":4559,"low":4560,"close":4561},697.06,684.83,694.04,{"symbol":3912,"time":812,"open":4563,"high":4564,"low":4565,"close":4566},697.05,697.84,693.94,695.42,{"symbol":3912,"time":818,"open":4568,"high":4569,"low":4570,"close":4571},694.18,696.53,693.57,695.49,{"symbol":3912,"time":824,"open":4573,"high":4574,"low":4575,"close":4576},690.49,694.13,689.92,692.73,{"symbol":3912,"time":830,"open":4578,"high":4579,"low":4580,"close":4581},688.15,690.96,687.16,689.23,{"symbol":3912,"time":836,"open":4583,"high":4584,"low":4585,"close":4586},689.85,691.13,686.92,688.98,{"symbol":3912,"time":842,"open":4588,"high":4589,"low":4590,"close":4591},679.65,688.74,678.13,685.4,{"symbol":3912,"time":847,"open":4593,"high":4594,"low":4595,"close":4421},681.49,684.77,676.57,{"symbol":3912,"time":853,"open":4597,"high":4598,"low":4473,"close":4522},693.66,694.25,{"symbol":3912,"time":859,"open":4600,"high":4601,"low":4602,"close":4603},694.57,695.45,691.25,692.24,{"symbol":3912,"time":865,"open":4605,"high":4606,"low":4607,"close":4608},691,691.72,686.04,690.36,{"symbol":3912,"time":871,"open":4571,"high":4610,"low":4611,"close":4612},696.09,691.35,693.77,{"symbol":3912,"time":877,"open":4614,"high":4610,"low":4615,"close":4616},690.68,690.63,695.16,{"symbol":3912,"time":883,"open":4615,"high":4618,"low":4517,"close":4619},695.31,694.07,{"symbol":3912,"time":889,"open":4621,"high":4533,"low":4622,"close":4623},688.82,687.49,689.51,{"symbol":3912,"time":895,"open":4625,"high":4626,"low":4627,"close":4550},692.19,693.96,689.32,{"symbol":3912,"time":901,"open":4629,"high":4630,"low":4631,"close":4632},687.93,692.32,687.78,691.81,{"symbol":3912,"time":907,"open":4634,"high":4489,"low":4459,"close":4635},686.54,687.72,{"symbol":3912,"time":913,"open":4637,"high":4638,"low":4639,"close":4640},685.71,686.87,679.82,683.17,{"symbol":3912,"time":917,"open":4642,"high":4643,"low":4644,"close":4645},687.14,687.36,681.71,681.92,{"symbol":3912,"time":923,"open":4647,"high":4648,"low":4649,"close":4650},687.45,688.56,686.58,687.01,{"symbol":3912,"time":929,"open":4652,"high":4653,"low":4654,"close":4655},687.54,689.2,686.07,687.85,{"symbol":3912,"time":935,"open":4657,"high":4522,"low":4658,"close":4659},690.64,689.27,690.31,{"symbol":3912,"time":940,"open":4661,"high":4662,"low":4663,"close":4664},687.95,690.83,687.8,690.38,{"symbol":3912,"time":946,"open":4666,"high":4667,"low":4668,"close":4669},683.92,688.2,683.87,687.96,{"symbol":3912,"time":951,"open":4671,"high":4672,"low":4673,"close":4560},683.94,685.36,680.59,{"symbol":3912,"time":957,"open":4675,"high":4676,"low":4677,"close":4673},676.59,681.09,676.47,{"symbol":3912,"time":963,"open":4679,"high":4680,"low":4681,"close":4677},677.6,680.74,674.9,{"symbol":3912,"time":968,"open":4683,"high":4684,"low":4685,"close":4686},679.89,680.44,671.2,671.4,{"symbol":3912,"time":972,"open":4688,"high":4689,"low":4690,"close":4691},679.23,681.08,674.98,678.87,{"symbol":3912,"time":976,"open":4693,"high":4694,"low":4695,"close":4696},685.74,685.76,679.25,680.73,{"symbol":3912,"time":981,"open":4698,"high":4699,"low":4700,"close":4542},688.17,688.88,679.17,{"symbol":3912,"time":987,"open":4702,"high":4703,"low":4704,"close":4705},685.14,689.25,682.17,689.17,{"symbol":3912,"time":993,"open":4707,"high":4708,"low":4444,"close":4709},682.56,688.97,687.57,{"symbol":3912,"time":999,"open":4711,"high":4712,"low":4713,"close":4714},683.15,685.39,682.59,683.04,{"symbol":3912,"time":1005,"open":4716,"high":4717,"low":4718,"close":4719},686.59,686.64,681.57,683.63,{"symbol":3912,"time":1011,"open":4721,"high":4722,"low":4723,"close":4724},685.47,688.39,684.58,685.69,{"symbol":3912,"time":1017,"open":4726,"high":4727,"low":4728,"close":4729},685.3,685.37,681.34,684.39,{"symbol":3912,"time":1022,"open":4731,"high":4732,"low":4733,"close":4734},680.57,684.91,679.69,683.89,{"symbol":3912,"time":1028,"open":4645,"high":4736,"low":4737,"close":4738},683.82,679.33,681.53,{"symbol":3912,"time":1034,"open":4740,"high":4741,"low":4742,"close":4743},678.81,682.99,678.74,680.27,{"symbol":3912,"time":1039,"open":4745,"high":4746,"low":4747,"close":4748},680.86,683.67,680.5,683.39,{"symbol":3912,"time":1045,"open":4750,"high":4751,"low":4752,"close":4753},677.63,681.7,676.72,679.68,{"symbol":3912,"time":1051,"open":4755,"high":4756,"low":4757,"close":4758},668.63,676.21,664.48,675.02,{"symbol":3912,"time":1057,"open":4760,"high":4761,"low":4762,"close":4763},662.69,670.06,661.59,668.73,{"symbol":3912,"time":1063,"open":4765,"high":4766,"low":4767,"close":4768},655.05,664.55,650.85,659.03,{"symbol":3912,"time":1068,"open":4770,"high":4771,"low":4772,"close":4773},672.91,675.56,651.89,652.53,{"symbol":3912,"time":1073,"open":4775,"high":4776,"low":4777,"close":4778},660.78,667.34,658.75,662.63,{"symbol":3912,"time":1079,"open":4780,"high":4781,"low":4336,"close":4782},662.1,665.12,660.08,{"symbol":3912,"time":1085,"open":4403,"high":4784,"low":4785,"close":4786},673.71,662.17,665.67,{"symbol":3912,"time":1089,"open":4788,"high":4789,"low":4790,"close":4791},665.38,675.66,663.27,671.93,{"symbol":3912,"time":1095,"open":4747,"high":4745,"low":4793,"close":4794},670.52,672.04,{"symbol":3912,"time":1101,"open":4796,"high":4797,"low":4798,"close":4799},684.79,684.96,680.95,683.38,{"symbol":3912,"time":1107,"open":4801,"high":4802,"low":4803,"close":4804},679.95,683.57,678.73,683,{"symbol":3912,"time":1112,"open":4806,"high":4807,"low":4808,"close":4809},677.24,682.18,675.03,681.44,{"symbol":3912,"time":1118,"open":4811,"high":4812,"low":4813,"close":4814},667.91,671.08,661.21,670.97,{"symbol":3912,"time":1124,"open":4677,"high":4816,"low":4817,"close":4818},677.38,668.72,670.31,{"symbol":3912,"time":1130,"open":4690,"high":4745,"low":4820,"close":4421},674.17,{"symbol":3912,"time":1136,"open":4437,"high":4822,"low":4823,"close":4824},679.96,674.58,675.24,{"symbol":3912,"time":1142,"open":4826,"high":4827,"low":4828,"close":4829},685.67,685.8,679.94,683.34,{"symbol":3912,"time":1148,"open":4831,"high":4832,"low":4833,"close":4834},685.04,685.08,679.24,682.06,{"symbol":3912,"time":1154,"open":4836,"high":4837,"low":4838,"close":4838},683.9,685.94,679.83,{"symbol":3912,"time":1160,"open":4840,"high":4841,"low":4842,"close":4843},688.72,689.7,682.87,687.39,{"symbol":3912,"time":1166,"open":4845,"high":4846,"low":4560,"close":4847},687.05,688.91,687.06,{"symbol":3912,"time":1172,"open":4849,"high":4850,"low":4851,"close":4852},682.73,685.54,682.12,685.24,{"symbol":3912,"time":1178,"open":4854,"high":4855,"low":4856,"close":4857},676.46,678.47,675.65,677.25,{"symbol":3912,"time":1184,"open":4859,"high":4860,"low":4861,"close":4862},668.12,672.71,667.8,671.76,{"symbol":3912,"time":1190,"open":4864,"high":4864,"low":4865,"close":4861},672,663.3,{"symbol":3912,"time":1196,"open":4867,"high":4868,"low":4869,"close":4870},671.44,672.99,669.98,671.29,{"symbol":3912,"time":1202,"open":4872,"high":4873,"low":4874,"close":4875},667.32,672.21,667.27,671.3,{"symbol":3912,"time":1207,"open":4877,"high":4878,"low":4879,"close":4880},659.5,665.76,658.14,664.39,{"symbol":3912,"time":1212,"open":4882,"high":4883,"low":4884,"close":4885},666.82,668.71,657.11,660.64,{"symbol":3912,"time":1218,"open":4882,"high":4887,"low":4339,"close":4888},670.23,665.17,{"symbol":3912,"time":1224,"open":4890,"high":4891,"low":4892,"close":4893},657.17,665.83,653.17,662.23,{"symbol":3912,"time":1230,"open":4895,"high":4896,"low":4897,"close":4898},660.65,665.13,659.77,663.04,{"symbol":3912,"time":1236,"open":4900,"high":4901,"low":4902,"close":4903},672.13,673.95,652.84,653.02,{"symbol":3912,"time":1242,"open":4905,"high":4906,"low":4907,"close":4416},673.53,673.94,669.21,{"symbol":3912,"time":1248,"open":4909,"high":4910,"low":4911,"close":4912},670.25,673.21,669.42,673.11,{"symbol":3912,"time":1254,"open":4914,"high":4868,"low":4915,"close":4916},672.54,667.67,669.12,{"symbol":3912,"time":1258,"open":4918,"high":4919,"low":4920,"close":4921},671.62,672.51,669.46,671.61,{"symbol":3912,"time":1264,"open":4923,"high":4924,"low":4925,"close":4907},669.99,672.68,668.16,{"symbol":3912,"time":1269,"open":4927,"high":4928,"low":4929,"close":4930},670.45,670.57,666.78,669.22,{"symbol":3912,"time":1275,"open":4932,"high":4933,"low":4934,"close":4935},663.17,669.37,663.06,668.45,{"symbol":3912,"time":1281,"open":4937,"high":4938,"low":4939,"close":4940},662.93,666.65,661.61,666.18,{"symbol":3912,"time":1286,"open":4942,"high":4943,"low":4944,"close":4945},664.36,665.28,661.86,663.68,{"symbol":3912,"time":1292,"open":4947,"high":4948,"low":4949,"close":4950},659.51,662.37,657.88,661.82,{"symbol":3912,"time":1298,"open":4952,"high":4953,"low":4954,"close":4955},657.94,659.41,654.41,658.05,{"symbol":3912,"time":1303,"open":4957,"high":4958,"low":4959,"close":4960},664.51,664.61,659.67,661.1,{"symbol":3912,"time":1308,"open":4962,"high":4776,"low":4963,"close":4964},666.72,661.98,663.21,{"symbol":3912,"time":1314,"open":4966,"high":4967,"low":4785,"close":4968},662.2,667.29,666.84,{"symbol":3912,"time":1319,"open":4970,"high":4766,"low":4971,"close":4972},662.33,660.37,663.7,{"symbol":3912,"time":1324,"open":4974,"high":4975,"low":4976,"close":4977},661.89,664.89,660.27,662.26,{"symbol":3912,"time":1330,"open":4979,"high":4980,"low":4981,"close":4982},660.01,661.72,654.3,659.18,{"symbol":3912,"time":1335,"open":4984,"high":4985,"low":4986,"close":4987},661.47,661.78,659.21,660,{"symbol":3912,"time":1341,"open":4989,"high":4990,"low":4991,"close":4992},659.64,661.04,659.34,660.91,{"symbol":3912,"time":1346,"open":4994,"high":4995,"low":4996,"close":4997},657.6,659.11,656.9,657.41,{"symbol":3912,"time":1352,"open":4999,"high":5000,"low":5001,"close":5002},654.18,658.33,653.59,657.63,{"symbol":3912,"time":1357,"open":5004,"high":5005,"low":5006,"close":5007},653.62,654.55,650.63,652.21,{"symbol":3912,"time":1362,"open":5009,"high":5010,"low":5011,"close":5012},648.97,650.86,647.22,650.33,{"symbol":3912,"time":1367,"open":5014,"high":5015,"low":5016,"close":5017},648.62,649.84,647.23,648.83,{"symbol":3912,"time":1372,"open":5019,"high":5007,"low":5020,"close":5021},651.48,643.33,647.24,{"symbol":3912,"time":1377,"open":5023,"high":5024,"low":5025,"close":5026},644.42,649.15,643.51,649.12,{"symbol":3912,"time":1383,"open":5028,"high":5029,"low":5030,"close":5031},642.67,644.21,640.46,643.74,{"symbol":3912,"time":1388,"open":5033,"high":5034,"low":5035,"close":5036},637.5,640.49,634.92,640.27,{"symbol":3912,"time":1393,"open":5038,"high":5039,"low":5040,"close":5041},647.47,647.84,643.14,645.05,{"symbol":3912,"time":1398,"open":5021,"high":5043,"low":5044,"close":5045},649.48,645.34,648.92,{"symbol":3912,"time":1403,"open":5047,"high":5048,"low":5023,"close":5049},644.57,647.37,646.63,{"symbol":3912,"time":1409,"open":5051,"high":5052,"low":5053,"close":5054},642.2,645.51,641.57,645.16,{"symbol":3912,"time":1414,"open":5056,"high":5057,"low":5058,"close":5059},644.04,645.29,642.35,642.47,{"symbol":3912,"time":1419,"open":5061,"high":5062,"low":5063,"close":5064},637.76,646.5,637.25,645.31,{"symbol":3912,"time":1424,"open":5066,"high":5067,"low":5068,"close":5069},636.28,637.97,633.81,635.55,{"symbol":3912,"time":1428,"open":5071,"high":5072,"low":5073,"close":5074},639.4,639.66,632.95,638.11,{"symbol":3912,"time":1433,"open":5076,"high":5077,"low":5078,"close":5079},643.12,644.11,638.48,639.81,{"symbol":3912,"time":1438,"open":5081,"high":5082,"low":5083,"close":5084},642.86,644,642.18,643.3,{"symbol":3912,"time":1444,"open":5086,"high":5087,"low":5088,"close":5089},645.99,646.09,642.52,643.44,{"symbol":3912,"time":1450,"open":5091,"high":5092,"low":5093,"close":5094},642.79,645.62,642.34,644.95,{"symbol":3912,"time":1455,"open":5096,"high":5097,"low":5098,"close":5099},644.91,646.19,642.68,644.89,{"symbol":3912,"time":1461,"open":5101,"high":5102,"low":5103,"close":5104},638.29,642.85,636.79,642.69,{"symbol":3912,"time":1466,"open":5106,"high":5107,"low":5108,"close":5109},637.46,638.95,634.66,635.92,{"symbol":3912,"time":1472,"open":5111,"high":5112,"low":5113,"close":5114},634.06,637.65,633.74,637.18,{"symbol":3912,"time":1478,"open":5116,"high":5117,"low":5118,"close":5119},636.24,636.98,629.11,632.25,{"symbol":3912,"time":1483,"open":5121,"high":5122,"low":5123,"close":5124},629.05,633.44,628.13,632.78,{"symbol":3912,"time":1487,"open":5126,"high":5127,"low":5128,"close":5129},631.79,632.61,627.04,627.97,{"symbol":3912,"time":1493,"open":5131,"high":5132,"low":5133,"close":5134},625.67,631.22,625.58,631.17,{"symbol":3912,"time":1499,"open":5136,"high":5137,"low":5138,"close":5139},626.3,626.34,619.29,621.72,{"symbol":3912,"time":1503,"open":5141,"high":5142,"low":5143,"close":5144},639.46,639.85,630.77,632.08,{"symbol":3912,"time":1509,"open":5109,"high":5146,"low":5147,"close":5148},637.68,631.54,634.46,{"symbol":3912,"time":1515,"open":5150,"high":5151,"low":5152,"close":5153},638.35,638.67,634.34,635.26,{"symbol":3912,"time":1521,"open":5155,"high":5156,"low":5157,"close":5158},637.48,638.04,635.54,636.94,{"symbol":3912,"time":1527,"open":5160,"high":5161,"low":5162,"close":5163},635.09,637.58,634.84,637.1,{"symbol":3912,"time":1533,"open":5165,"high":5166,"low":5167,"close":5168},634.6,636.15,633.99,634.42,{"symbol":3912,"time":1537,"open":5170,"high":5171,"low":5172,"close":5171},631.55,634.21,629.73,{"symbol":3912,"time":1543,"open":5174,"high":5172,"low":5175,"close":5176},629.1,626.19,628.86,{"symbol":3912,"time":1547,"open":5178,"high":5147,"low":5179,"close":5178},628.77,628.34,{"symbol":3912,"time":1552,"open":5181,"high":5182,"low":5183,"close":5184},629.3,629.47,626.46,627.58,[5186,5191,5194,5197,5200,5203,5206,5209,5211,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5235,5237,5238,5240,5242,5244,5246,5248,5250,5251,5253,5255,5257,5259,5261,5263,5265,5267,5269,5271,5273,5275,5277,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5306,5308,5310,5312,5314],{"time":26,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5190},"False","BEARISH","ADX","2026-08-10 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5193},"BULLISH","2026-08-05 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5196},"MACD","2026-08-04 00:00:00",{"time":73,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5198,"datetime":5199},"BollingerBands","2026-07-29 00:00:00",{"time":109,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5201,"datetime":5202},"MA","2026-07-21 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5204,"datetime":5205},"RSI","2026-07-09 00:00:00",{"time":168,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5207,"datetime":5208},"CCI","2026-07-07 00:00:00",{"time":222,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5210},"2026-06-23 00:00:00",{"time":222,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5210},{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5213},"2026-06-17 00:00:00",{"time":276,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5215},"2026-06-09 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5217},"2026-05-20 00:00:00",{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5219},"2026-05-15 00:00:00",{"time":378,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5221},"2026-05-14 00:00:00",{"time":401,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5223},"2026-05-08 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5225},"2026-03-27 00:00:00",{"time":596,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5198,"datetime":5227},"2026-03-23 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5207,"datetime":5229},"2026-03-20 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5231},"2026-03-18 00:00:00",{"time":662,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5198,"datetime":5233},"2026-03-06 00:00:00",{"time":662,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5207,"datetime":5233},{"time":680,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5236},"2026-03-03 00:00:00",{"time":680,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5236},{"time":692,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5204,"datetime":5239},"2026-02-27 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5241},"2026-02-25 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5201,"datetime":5243},"2026-02-19 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5245},"2026-02-05 00:00:00",{"time":783,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5247},"2026-02-04 00:00:00",{"time":836,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5198,"datetime":5249},"2026-01-22 00:00:00",{"time":836,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5207,"datetime":5249},{"time":871,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5252},"2026-01-13 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5254},"2026-01-07 00:00:00",{"time":913,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5256},"2026-01-02 00:00:00",{"time":976,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5258},"2025-12-15 00:00:00",{"time":987,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5260},"2025-12-11 00:00:00",{"time":999,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5262},"2025-12-09 00:00:00",{"time":1005,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5264},"2025-12-08 00:00:00",{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5266},"2025-12-05 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5268},"2025-12-03 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5204,"datetime":5270},"2025-12-02 00:00:00",{"time":1068,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5201,"datetime":5272},"2025-11-20 00:00:00",{"time":1118,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5198,"datetime":5274},"2025-11-07 00:00:00",{"time":1136,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5207,"datetime":5276},"2025-11-04 00:00:00",{"time":1136,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5276},{"time":1160,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5279},"2025-10-29 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5281},"2025-10-27 00:00:00",{"time":1184,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5283},"2025-10-23 00:00:00",{"time":1230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5285},"2025-10-13 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5287},"2025-10-02 00:00:00",{"time":1281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5201,"datetime":5289},"2025-09-30 00:00:00",{"time":1292,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5291},"2025-09-26 00:00:00",{"time":1308,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5293},"2025-09-23 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5295},"2025-09-16 00:00:00",{"time":1346,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5204,"datetime":5297},"2025-09-12 00:00:00",{"time":1357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5207,"datetime":5299},"2025-09-10 00:00:00",{"time":1372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5301},"2025-09-05 00:00:00",{"time":1383,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5195,"datetime":5303},"2025-09-03 00:00:00",{"time":1388,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5207,"datetime":5305},"2025-09-02 00:00:00",{"time":1393,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5189,"datetime":5307},"2025-08-29 00:00:00",{"time":1398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5207,"datetime":5309},"2025-08-28 00:00:00",{"time":1409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5195,"datetime":5311},"2025-08-26 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5192,"trading_system":5189,"datetime":5313},"2025-08-22 00:00:00",{"time":1444,"symbol":5,"current_signal":5187,"signal_change":23,"signal_type":5188,"trading_system":5201,"datetime":5315},"2025-08-15 00:00:00",[5317,5323,5327,5331,5334,5337,5342,5345,5350,5354,5358,5362,5366,5370,5374,5378,5382,5386,5390,5394,5398,5402,5406,5409,5412,5416,5420,5423,5426,5429,5432,5436,5440,5443,5446,5449,5453,5456,5460,5463,5467,5471,5475,5478,5483,5488,5493,5496,5500,5503,5507,5511,5514,5517,5520,5524,5528,5532,5537,5540,5544,5548,5551,5554,5558,5562,5566,5569,5572,5575,5579,5583,5587,5590,5595,5599,5603,5607,5611,5615,5619,5624,5630,5633,5638,5644,5650,5653,5659,5662,5667,5671,5676,5679,5683,5687,5693,5697,5702,5706,5711,5716,5720,5724,5728,5732,5736,5740],{"symbol":5,"form":5318,"filingdate":573,"primarydocument":5319,"accessionnumber":5320,"cik":5321,"sec_url":5322},4,"xslF345X06/wk-form4_1774647619.xml","0001973239-26-000054",1973239,"https://www.sec.gov/Archives/edgar/data/1973239/000197323926000054/0001973239-26-000054-index.htm",{"symbol":5,"form":5318,"filingdate":573,"primarydocument":5324,"accessionnumber":5325,"cik":5321,"sec_url":5326},"xslF345X06/wk-form4_1774647201.xml","0001533913-26-000003","https://www.sec.gov/Archives/edgar/data/1973239/000153391326000003/0001533913-26-000003-index.htm",{"symbol":5,"form":2313,"filingdate":579,"primarydocument":5328,"accessionnumber":5329,"cik":5321,"sec_url":5330},"xsl144X01/primary_doc.xml","0001959173-26-002638","https://www.sec.gov/Archives/edgar/data/1973239/000195917326002638/0001959173-26-002638-index.htm",{"symbol":5,"form":2313,"filingdate":585,"primarydocument":5328,"accessionnumber":5332,"cik":5321,"sec_url":5333},"0001959173-26-002628","https://www.sec.gov/Archives/edgar/data/1973239/000195917326002628/0001959173-26-002628-index.htm",{"symbol":5,"form":2313,"filingdate":585,"primarydocument":5328,"accessionnumber":5335,"cik":5321,"sec_url":5336},"0001959173-26-002606","https://www.sec.gov/Archives/edgar/data/1973239/000195917326002606/0001959173-26-002606-index.htm",{"symbol":5,"form":5338,"filingdate":591,"primarydocument":5339,"accessionnumber":5340,"cik":5321,"sec_url":5341},"6-K","arm-20260324.htm","0001973239-26-000050","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000050/0001973239-26-000050-index.htm",{"symbol":5,"form":5338,"filingdate":591,"primarydocument":5339,"accessionnumber":5343,"cik":5321,"sec_url":5344},"0001973239-26-000052","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000052/0001973239-26-000052-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5347,"accessionnumber":5348,"cik":5321,"sec_url":5349},3,"xslF345X06/wk-form3_1773868076.xml","0001973239-26-000039","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000039/0001973239-26-000039-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5351,"accessionnumber":5352,"cik":5321,"sec_url":5353},"xslF345X06/wk-form3_1773867916.xml","0001973239-26-000035","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000035/0001973239-26-000035-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5355,"accessionnumber":5356,"cik":5321,"sec_url":5357},"xslF345X06/wk-form3_1773868006.xml","0001973239-26-000037","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000037/0001973239-26-000037-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5359,"accessionnumber":5360,"cik":5321,"sec_url":5361},"xslF345X06/wk-form3_1773867188.xml","0001973239-26-000023","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000023/0001973239-26-000023-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5363,"accessionnumber":5364,"cik":5321,"sec_url":5365},"xslF345X06/wk-form3_1773868362.xml","0001973239-26-000045","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000045/0001973239-26-000045-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5367,"accessionnumber":5368,"cik":5321,"sec_url":5369},"xslF345X06/wk-form3_1773867355.xml","0001973239-26-000025","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000025/0001973239-26-000025-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5371,"accessionnumber":5372,"cik":5321,"sec_url":5373},"xslF345X06/wk-form3_1773868246.xml","0001973239-26-000043","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000043/0001973239-26-000043-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5375,"accessionnumber":5376,"cik":5321,"sec_url":5377},"xslF345X06/wk-form3_1773867646.xml","0001973239-26-000029","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000029/0001973239-26-000029-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5379,"accessionnumber":5380,"cik":5321,"sec_url":5381},"xslF345X06/wk-form3_1773867799.xml","0001973239-26-000033","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000033/0001973239-26-000033-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5383,"accessionnumber":5384,"cik":5321,"sec_url":5385},"xslF345X06/wk-form3_1773868432.xml","0001973239-26-000047","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000047/0001973239-26-000047-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5387,"accessionnumber":5388,"cik":5321,"sec_url":5389},"xslF345X06/wk-form3_1773867731.xml","0001973239-26-000031","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000031/0001973239-26-000031-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5391,"accessionnumber":5392,"cik":5321,"sec_url":5393},"xslF345X06/wk-form3_1773868158.xml","0001973239-26-000041","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000041/0001973239-26-000041-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5395,"accessionnumber":5396,"cik":5321,"sec_url":5397},"xslF345X06/wk-form3_1773867566.xml","0001973239-26-000027","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000027/0001973239-26-000027-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5399,"accessionnumber":5400,"cik":5321,"sec_url":5401},"xslF345X06/wk-form3_1773866852.xml","0001973239-26-000019","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000019/0001973239-26-000019-index.htm",{"symbol":5,"form":5346,"filingdate":614,"primarydocument":5403,"accessionnumber":5404,"cik":5321,"sec_url":5405},"xslF345X06/wk-form3_1773867055.xml","0001973239-26-000021","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000021/0001973239-26-000021-index.htm",{"symbol":5,"form":2313,"filingdate":692,"primarydocument":5328,"accessionnumber":5407,"cik":5321,"sec_url":5408},"0001959173-26-001570","https://www.sec.gov/Archives/edgar/data/1973239/000195917326001570/0001959173-26-001570-index.htm",{"symbol":5,"form":2313,"filingdate":733,"primarydocument":5328,"accessionnumber":5410,"cik":5321,"sec_url":5411},"0001959173-26-001108","https://www.sec.gov/Archives/edgar/data/1973239/000195917326001108/0001959173-26-001108-index.htm",{"symbol":5,"form":5338,"filingdate":783,"primarydocument":5413,"accessionnumber":5414,"cik":5321,"sec_url":5415},"arm-20260204.htm","0001973239-26-000005","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000005/0001973239-26-000005-index.htm",{"symbol":5,"form":5338,"filingdate":783,"primarydocument":5417,"accessionnumber":5418,"cik":5321,"sec_url":5419},"arm-20251231.htm","0001973239-26-000006","https://www.sec.gov/Archives/edgar/data/1973239/000197323926000006/0001973239-26-000006-index.htm",{"symbol":5,"form":2313,"filingdate":801,"primarydocument":5328,"accessionnumber":5421,"cik":5321,"sec_url":5422},"0001959173-26-000497","https://www.sec.gov/Archives/edgar/data/1973239/000195917326000497/0001959173-26-000497-index.htm",{"symbol":5,"form":2313,"filingdate":917,"primarydocument":5328,"accessionnumber":5424,"cik":5321,"sec_url":5425},"0001959173-25-007953","https://www.sec.gov/Archives/edgar/data/1973239/000195917325007953/0001959173-25-007953-index.htm",{"symbol":5,"form":2313,"filingdate":1039,"primarydocument":5328,"accessionnumber":5427,"cik":5321,"sec_url":5428},"0001959173-25-007345","https://www.sec.gov/Archives/edgar/data/1973239/000195917325007345/0001959173-25-007345-index.htm",{"symbol":5,"form":2313,"filingdate":1073,"primarydocument":5328,"accessionnumber":5430,"cik":5321,"sec_url":5431},"0001959173-25-007124","https://www.sec.gov/Archives/edgar/data/1973239/000195917325007124/0001959173-25-007124-index.htm",{"symbol":5,"form":5338,"filingdate":1130,"primarydocument":5433,"accessionnumber":5434,"cik":5321,"sec_url":5435},"arm-20250930.htm","0001973239-25-000043","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000043/0001973239-25-000043-index.htm",{"symbol":5,"form":5338,"filingdate":1130,"primarydocument":5437,"accessionnumber":5438,"cik":5321,"sec_url":5439},"arm-20251105.htm","0001973239-25-000042","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000042/0001973239-25-000042-index.htm",{"symbol":5,"form":2313,"filingdate":1148,"primarydocument":5328,"accessionnumber":5441,"cik":5321,"sec_url":5442},"0001959173-25-006632","https://www.sec.gov/Archives/edgar/data/1973239/000195917325006632/0001959173-25-006632-index.htm",{"symbol":5,"form":2313,"filingdate":1224,"primarydocument":5328,"accessionnumber":5444,"cik":5321,"sec_url":5445},"0001959173-25-006432","https://www.sec.gov/Archives/edgar/data/1973239/000195917325006432/0001959173-25-006432-index.htm",{"symbol":5,"form":2313,"filingdate":1281,"primarydocument":5328,"accessionnumber":5447,"cik":5321,"sec_url":5448},"0001959173-25-006233","https://www.sec.gov/Archives/edgar/data/1973239/000195917325006233/0001959173-25-006233-index.htm",{"symbol":5,"form":5338,"filingdate":1324,"primarydocument":5450,"accessionnumber":5451,"cik":5321,"sec_url":5452},"arm-20250918.htm","0001973239-25-000035","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000035/0001973239-25-000035-index.htm",{"symbol":5,"form":2313,"filingdate":1357,"primarydocument":5328,"accessionnumber":5454,"cik":5321,"sec_url":5455},"0001959173-25-005894","https://www.sec.gov/Archives/edgar/data/1973239/000195917325005894/0001959173-25-005894-index.htm",{"symbol":5,"form":5338,"filingdate":1357,"primarydocument":5457,"accessionnumber":5458,"cik":5321,"sec_url":5459},"arm-20250908.htm","0001973239-25-000033","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000033/0001973239-25-000033-index.htm",{"symbol":5,"form":2313,"filingdate":1372,"primarydocument":5328,"accessionnumber":5461,"cik":5321,"sec_url":5462},"0001959173-25-005796","https://www.sec.gov/Archives/edgar/data/1973239/000195917325005796/0001959173-25-005796-index.htm",{"symbol":5,"form":5338,"filingdate":1466,"primarydocument":5464,"accessionnumber":5465,"cik":5321,"sec_url":5466},"arm-20250811.htm","0001973239-25-000027","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000027/0001973239-25-000027-index.htm",{"symbol":5,"form":5338,"filingdate":1509,"primarydocument":5468,"accessionnumber":5469,"cik":5321,"sec_url":5470},"arm-20250630.htm","0001973239-25-000024","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000024/0001973239-25-000024-index.htm",{"symbol":5,"form":5338,"filingdate":1509,"primarydocument":5472,"accessionnumber":5473,"cik":5321,"sec_url":5474},"arm-20250730.htm","0001973239-25-000023","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000023/0001973239-25-000023-index.htm",{"symbol":5,"form":2313,"filingdate":1692,"primarydocument":5328,"accessionnumber":5476,"cik":5321,"sec_url":5477},"0001959173-25-003916","https://www.sec.gov/Archives/edgar/data/1973239/000195917325003916/0001959173-25-003916-index.htm",{"symbol":5,"form":5479,"filingdate":1735,"primarydocument":5480,"accessionnumber":5481,"cik":5321,"sec_url":5482},"S-8","armholdings-formsx8refresh.htm","0001973239-25-000018","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000018/0001973239-25-000018-index.htm",{"symbol":5,"form":5484,"filingdate":1735,"primarydocument":5485,"accessionnumber":5486,"cik":5321,"sec_url":5487},"IRANNOTICE","irannoticefye25.htm","0001973239-25-000017","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000017/0001973239-25-000017-index.htm",{"symbol":5,"form":5489,"filingdate":1735,"primarydocument":5490,"accessionnumber":5491,"cik":5321,"sec_url":5492},"20-F","arm-20250331.htm","0001973239-25-000016","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000016/0001973239-25-000016-index.htm",{"symbol":5,"form":2313,"filingdate":1752,"primarydocument":5328,"accessionnumber":5494,"cik":5321,"sec_url":5495},"0001959173-25-003416","https://www.sec.gov/Archives/edgar/data/1973239/000195917325003416/0001959173-25-003416-index.htm",{"symbol":5,"form":5338,"filingdate":1810,"primarydocument":5497,"accessionnumber":5498,"cik":5321,"sec_url":5499},"arm-20250507.htm","0001973239-25-000010","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000010/0001973239-25-000010-index.htm",{"symbol":5,"form":2313,"filingdate":2096,"primarydocument":5328,"accessionnumber":5501,"cik":5321,"sec_url":5502},"0001959173-25-001175","https://www.sec.gov/Archives/edgar/data/1973239/000195917325001175/0001959173-25-001175-index.htm",{"symbol":5,"form":5338,"filingdate":2153,"primarydocument":5504,"accessionnumber":5505,"cik":5321,"sec_url":5506},"arm-20241231.htm","0001973239-25-000007","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000007/0001973239-25-000007-index.htm",{"symbol":5,"form":5338,"filingdate":2153,"primarydocument":5508,"accessionnumber":5509,"cik":5321,"sec_url":5510},"arm-20250205.htm","0001973239-25-000006","https://www.sec.gov/Archives/edgar/data/1973239/000197323925000006/0001973239-25-000006-index.htm",{"symbol":5,"form":2313,"filingdate":2201,"primarydocument":5328,"accessionnumber":5512,"cik":5321,"sec_url":5513},"0001959173-25-000413","https://www.sec.gov/Archives/edgar/data/1973239/000195917325000413/0001959173-25-000413-index.htm",{"symbol":5,"form":2313,"filingdate":2391,"primarydocument":5328,"accessionnumber":5515,"cik":5321,"sec_url":5516},"0001959173-24-008035","https://www.sec.gov/Archives/edgar/data/1973239/000195917324008035/0001959173-24-008035-index.htm",{"symbol":5,"form":2313,"filingdate":2437,"primarydocument":5328,"accessionnumber":5518,"cik":5321,"sec_url":5519},"0001959173-24-007584","https://www.sec.gov/Archives/edgar/data/1973239/000195917324007584/0001959173-24-007584-index.htm",{"symbol":5,"form":5338,"filingdate":2443,"primarydocument":5521,"accessionnumber":5522,"cik":5321,"sec_url":5523},"arm-20240930.htm","0001973239-24-000040","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000040/0001973239-24-000040-index.htm",{"symbol":5,"form":5338,"filingdate":2443,"primarydocument":5525,"accessionnumber":5526,"cik":5321,"sec_url":5527},"arm-20241107.htm","0001973239-24-000038","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000038/0001973239-24-000038-index.htm",{"symbol":5,"form":5338,"filingdate":2446,"primarydocument":5529,"accessionnumber":5530,"cik":5321,"sec_url":5531},"arm-20241106.htm","0001973239-24-000036","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000036/0001973239-24-000036-index.htm",{"symbol":5,"form":5533,"filingdate":2583,"primarydocument":5534,"accessionnumber":5535,"cik":5321,"sec_url":5536},"S-8 POS","forms-8xposasrxhtmlopinions.htm","0001973239-24-000034","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000034/0001973239-24-000034-index.htm",{"symbol":5,"form":2313,"filingdate":2611,"primarydocument":5328,"accessionnumber":5538,"cik":5321,"sec_url":5539},"0001959173-24-006491","https://www.sec.gov/Archives/edgar/data/1973239/000195917324006491/0001959173-24-006491-index.htm",{"symbol":5,"form":5533,"filingdate":2620,"primarydocument":5541,"accessionnumber":5542,"cik":5321,"sec_url":5543},"armholdings-formsx8xposasr.htm","0001973239-24-000031","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000031/0001973239-24-000031-index.htm",{"symbol":5,"form":5338,"filingdate":2620,"primarydocument":5545,"accessionnumber":5546,"cik":5321,"sec_url":5547},"arm-20240912.htm","0001973239-24-000029","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000029/0001973239-24-000029-index.htm",{"symbol":5,"form":2313,"filingdate":2625,"primarydocument":5328,"accessionnumber":5549,"cik":5321,"sec_url":5550},"0001959173-24-006411","https://www.sec.gov/Archives/edgar/data/1973239/000195917324006411/0001959173-24-006411-index.htm",{"symbol":5,"form":2313,"filingdate":2629,"primarydocument":5328,"accessionnumber":5552,"cik":5321,"sec_url":5553},"0001959173-24-006380","https://www.sec.gov/Archives/edgar/data/1973239/000195917324006380/0001959173-24-006380-index.htm",{"symbol":5,"form":5338,"filingdate":2732,"primarydocument":5555,"accessionnumber":5556,"cik":5321,"sec_url":5557},"d878603d6k.htm","0001193125-24-199006","https://www.sec.gov/Archives/edgar/data/1973239/000119312524199006/0001193125-24-199006-index.htm",{"symbol":5,"form":5338,"filingdate":2766,"primarydocument":5559,"accessionnumber":5560,"cik":5321,"sec_url":5561},"arm-20240630.htm","0001973239-24-000019","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000019/0001973239-24-000019-index.htm",{"symbol":5,"form":5338,"filingdate":2772,"primarydocument":5563,"accessionnumber":5564,"cik":5321,"sec_url":5565},"arm-20240731.htm","0001973239-24-000017","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000017/0001973239-24-000017-index.htm",{"symbol":5,"form":2313,"filingdate":2928,"primarydocument":5328,"accessionnumber":5567,"cik":5321,"sec_url":5568},"0001959173-24-004458","https://www.sec.gov/Archives/edgar/data/1973239/000195917324004458/0001959173-24-004458-index.htm",{"symbol":5,"form":2313,"filingdate":2978,"primarydocument":5328,"accessionnumber":5570,"cik":5321,"sec_url":5571},"0001959173-24-004060","https://www.sec.gov/Archives/edgar/data/1973239/000195917324004060/0001959173-24-004060-index.htm",{"symbol":5,"form":2313,"filingdate":2978,"primarydocument":5328,"accessionnumber":5573,"cik":5321,"sec_url":5574},"0001959173-24-004039","https://www.sec.gov/Archives/edgar/data/1973239/000195917324004039/0001959173-24-004039-index.htm",{"symbol":5,"form":5489,"filingdate":2993,"primarydocument":5576,"accessionnumber":5577,"cik":5321,"sec_url":5578},"arm-20240331.htm","0001973239-24-000012","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000012/0001973239-24-000012-index.htm",{"symbol":5,"form":5484,"filingdate":2993,"primarydocument":5580,"accessionnumber":5581,"cik":5321,"sec_url":5582},"irannotice.htm","0001973239-24-000013","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000013/0001973239-24-000013-index.htm",{"symbol":5,"form":5338,"filingdate":3061,"primarydocument":5584,"accessionnumber":5585,"cik":5321,"sec_url":5586},"arm-20240508.htm","0001973239-24-000007","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000007/0001973239-24-000007-index.htm",{"symbol":5,"form":2313,"filingdate":3242,"primarydocument":5328,"accessionnumber":5588,"cik":5321,"sec_url":5589},"0001959173-24-002422","https://www.sec.gov/Archives/edgar/data/1973239/000195917324002422/0001959173-24-002422-index.htm",{"symbol":5,"form":5591,"filingdate":3342,"primarydocument":5592,"accessionnumber":5593,"cik":5321,"sec_url":5594},"SC 13G","d771676dsc13g.htm","0001193125-24-034827","https://www.sec.gov/Archives/edgar/data/1973239/000119312524034827/0001193125-24-034827-index.htm",{"symbol":5,"form":5338,"filingdate":3362,"primarydocument":5596,"accessionnumber":5597,"cik":5321,"sec_url":5598},"arm-20231231.htm","0001973239-24-000004","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000004/0001973239-24-000004-index.htm",{"symbol":5,"form":5338,"filingdate":3367,"primarydocument":5600,"accessionnumber":5601,"cik":5321,"sec_url":5602},"arm-20240207.htm","0001973239-24-000002","https://www.sec.gov/Archives/edgar/data/1973239/000197323924000002/0001973239-24-000002-index.htm",{"symbol":5,"form":5338,"filingdate":3685,"primarydocument":5604,"accessionnumber":5605,"cik":5321,"sec_url":5606},"arm-20231113.htm","0001973239-23-000014","https://www.sec.gov/Archives/edgar/data/1973239/000197323923000014/0001973239-23-000014-index.htm",{"symbol":5,"form":5338,"filingdate":3696,"primarydocument":5608,"accessionnumber":5609,"cik":5321,"sec_url":5610},"arm-20230930.htm","0001973239-23-000011","https://www.sec.gov/Archives/edgar/data/1973239/000197323923000011/0001973239-23-000011-index.htm",{"symbol":5,"form":5338,"filingdate":3702,"primarydocument":5612,"accessionnumber":5613,"cik":5321,"sec_url":5614},"arm-20231108.htm","0001973239-23-000009","https://www.sec.gov/Archives/edgar/data/1973239/000197323923000009/0001973239-23-000009-index.htm",{"symbol":5,"form":5479,"filingdate":3902,"primarydocument":5616,"accessionnumber":5617,"cik":5321,"sec_url":5618},"d540796ds8.htm","0001193125-23-236233","https://www.sec.gov/Archives/edgar/data/1973239/000119312523236233/0001193125-23-236233-index.htm",{"symbol":5,"form":5620,"filingdate":3907,"primarydocument":5621,"accessionnumber":5622,"cik":5321,"sec_url":5623},"424B4","d550931d424b4.htm","0001193125-23-235320","https://www.sec.gov/Archives/edgar/data/1973239/000119312523235320/0001193125-23-235320-index.htm",{"symbol":5,"form":5625,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"cik":5321,"sec_url":5629},"EFFECT","2023-09-13","xslEFFECTX01/primary_doc.xml","9999999995-23-002648","https://www.sec.gov/Archives/edgar/data/1973239/999999999523002648/9999999995-23-002648-index.htm",{"symbol":5,"form":5625,"filingdate":5626,"primarydocument":5627,"accessionnumber":5631,"cik":5321,"sec_url":5632},"9999999995-23-002649","https://www.sec.gov/Archives/edgar/data/1973239/999999999523002649/9999999995-23-002649-index.htm",{"symbol":5,"form":5634,"filingdate":5626,"primarydocument":5635,"accessionnumber":5636,"cik":5321,"sec_url":5637},"CERT","8A_cert_ARM.pdf","0001354457-23-000664","https://www.sec.gov/Archives/edgar/data/1973239/000135445723000664/0001354457-23-000664-index.htm",{"symbol":5,"form":5639,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"cik":5321,"sec_url":5643},"8-A12B","2023-09-12","d462500d8a12b.htm","0001193125-23-233489","https://www.sec.gov/Archives/edgar/data/1973239/000119312523233489/0001193125-23-233489-index.htm",{"symbol":5,"form":5645,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"cik":5321,"sec_url":5649},"CORRESP","2023-09-11","filename1.htm","0001193125-23-232354","https://www.sec.gov/Archives/edgar/data/1973239/000119312523232354/0001193125-23-232354-index.htm",{"symbol":5,"form":5645,"filingdate":5646,"primarydocument":5647,"accessionnumber":5651,"cik":5321,"sec_url":5652},"0001193125-23-232358","https://www.sec.gov/Archives/edgar/data/1973239/000119312523232358/0001193125-23-232358-index.htm",{"symbol":5,"form":5654,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"cik":5321,"sec_url":5658},"F-1/A","2023-09-07","d393891df1a.htm","0001193125-23-230681","https://www.sec.gov/Archives/edgar/data/1973239/000119312523230681/0001193125-23-230681-index.htm",{"symbol":5,"form":5645,"filingdate":5655,"primarydocument":5647,"accessionnumber":5660,"cik":5321,"sec_url":5661},"0001193125-23-230691","https://www.sec.gov/Archives/edgar/data/1973239/000119312523230691/0001193125-23-230691-index.htm",{"symbol":5,"form":5663,"filingdate":5655,"primarydocument":5664,"accessionnumber":5665,"cik":5321,"sec_url":5666},"UPLOAD","filename1.pdf","0000000000-23-009894","https://www.sec.gov/Archives/edgar/data/1973239/000000000023009894/0000000000-23-009894-index.htm",{"symbol":5,"form":5654,"filingdate":5668,"primarydocument":5656,"accessionnumber":5669,"cik":5321,"sec_url":5670},"2023-09-05","0001193125-23-228059","https://www.sec.gov/Archives/edgar/data/1973239/000119312523228059/0001193125-23-228059-index.htm",{"symbol":5,"form":5672,"filingdate":5668,"primarydocument":5673,"accessionnumber":5674,"cik":5321,"sec_url":5675},"F-6/A","e618897_f6a-arm.htm","0001193805-23-001247","https://www.sec.gov/Archives/edgar/data/1973239/000119380523001247/0001193805-23-001247-index.htm",{"symbol":5,"form":5645,"filingdate":5668,"primarydocument":5647,"accessionnumber":5677,"cik":5321,"sec_url":5678},"0001193125-23-228066","https://www.sec.gov/Archives/edgar/data/1973239/000119312523228066/0001193125-23-228066-index.htm",{"symbol":5,"form":5654,"filingdate":5680,"primarydocument":5656,"accessionnumber":5681,"cik":5321,"sec_url":5682},"2023-09-01","0001193125-23-226867","https://www.sec.gov/Archives/edgar/data/1973239/000119312523226867/0001193125-23-226867-index.htm",{"symbol":5,"form":5663,"filingdate":5684,"primarydocument":5664,"accessionnumber":5685,"cik":5321,"sec_url":5686},"2023-08-28","0000000000-23-009450","https://www.sec.gov/Archives/edgar/data/1973239/000000000023009450/0000000000-23-009450-index.htm",{"symbol":5,"form":5688,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"cik":5321,"sec_url":5692},"F-6","2023-08-22","e618888_f6-arm.htm","0001193805-23-001207","https://www.sec.gov/Archives/edgar/data/1973239/000119380523001207/0001193805-23-001207-index.htm",{"symbol":5,"form":5645,"filingdate":5694,"primarydocument":5647,"accessionnumber":5695,"cik":5321,"sec_url":5696},"2023-08-21","0001193125-23-216987","https://www.sec.gov/Archives/edgar/data/1973239/000119312523216987/0001193125-23-216987-index.htm",{"symbol":5,"form":5698,"filingdate":5694,"primarydocument":5699,"accessionnumber":5700,"cik":5321,"sec_url":5701},"F-1","d393891df1.htm","0001193125-23-216983","https://www.sec.gov/Archives/edgar/data/1973239/000119312523216983/0001193125-23-216983-index.htm",{"symbol":5,"form":5663,"filingdate":5703,"primarydocument":5664,"accessionnumber":5704,"cik":5321,"sec_url":5705},"2023-08-10","0000000000-23-008745","https://www.sec.gov/Archives/edgar/data/1973239/000000000023008745/0000000000-23-008745-index.htm",{"symbol":5,"form":5707,"filingdate":5708,"primarydocument":5647,"accessionnumber":5709,"cik":5321,"sec_url":5710},"DRS","2023-08-07","0001193805-23-001108","https://www.sec.gov/Archives/edgar/data/1973239/000119380523001108/0001193805-23-001108-index.htm",{"symbol":5,"form":5712,"filingdate":5713,"primarydocument":5647,"accessionnumber":5714,"cik":5321,"sec_url":5715},"DRSLTR","2023-07-31","0000950123-23-006467","https://www.sec.gov/Archives/edgar/data/1973239/000095012323006467/0000950123-23-006467-index.htm",{"symbol":5,"form":5717,"filingdate":5713,"primarydocument":5647,"accessionnumber":5718,"cik":5321,"sec_url":5719},"DRS/A","0000950123-23-006466","https://www.sec.gov/Archives/edgar/data/1973239/000095012323006466/0000950123-23-006466-index.htm",{"symbol":5,"form":5663,"filingdate":5721,"primarydocument":5664,"accessionnumber":5722,"cik":5321,"sec_url":5723},"2023-06-15","0000000000-23-006447","https://www.sec.gov/Archives/edgar/data/1973239/000000000023006447/0000000000-23-006447-index.htm",{"symbol":5,"form":5717,"filingdate":5725,"primarydocument":5647,"accessionnumber":5726,"cik":5321,"sec_url":5727},"2023-06-12","0000950123-23-005680","https://www.sec.gov/Archives/edgar/data/1973239/000095012323005680/0000950123-23-005680-index.htm",{"symbol":5,"form":5712,"filingdate":5729,"primarydocument":5647,"accessionnumber":5730,"cik":5321,"sec_url":5731},"2023-06-09","0000950123-23-005681","https://www.sec.gov/Archives/edgar/data/1973239/000095012323005681/0000950123-23-005681-index.htm",{"symbol":5,"form":5663,"filingdate":5733,"primarydocument":5664,"accessionnumber":5734,"cik":5321,"sec_url":5735},"2023-05-25","0000000000-23-005588","https://www.sec.gov/Archives/edgar/data/1973239/000000000023005588/0000000000-23-005588-index.htm",{"symbol":5,"form":5707,"filingdate":5737,"primarydocument":5647,"accessionnumber":5738,"cik":5321,"sec_url":5739},"2023-04-28","0000950123-23-003489","https://www.sec.gov/Archives/edgar/data/1973239/000095012323003489/0000950123-23-003489-index.htm",{"symbol":5,"form":5712,"filingdate":5737,"primarydocument":5647,"accessionnumber":5741,"cik":5321,"sec_url":5742},"0000950123-23-003490","https://www.sec.gov/Archives/edgar/data/1973239/000095012323003490/0000950123-23-003490-index.htm",[],null,1786433989598]