[{"data":1,"prerenderedAt":4991},["ShallowReactive",2],{"company-overview-B":3},{"company_profile":4,"ohlc":24,"spy":3074,"trading_signals":4350,"company_actions":4485,"filings_8k":4788,"report_history":4990,"insider_summary":4990,"filings_summary":4990,"financials_summary":4990,"institutional_summary":4990,"seo_links":4990},{"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},"B","BARRICK MINING CORP Common Stock (ABR0)","NYSE","XNYS","Basic Materials","Gold",6500,"https://www.barrick.com","Barrick Mining Corp Common Stock represents an ownership stake in Barrick Mining Corporation, a major global mining company focused on precious and base metals. The company primarily engages in the exploration, development, extraction, and production of gold, complemented by significant copper operations. Barrick Mining Corporation operates a diversified portfolio of large-scale mines and projects across the Americas, Africa, the Middle East, and Asia, supplying metal to industrial users, refiners, and global commodity markets. Its activities span the full mining value chain, from geological exploration and project development to active mining and associated processing facilities. Headquartered in Toronto, Canada and founded in 1983, Barrick Mining Corporation plays a prominent role in the basic materials sector, particularly within the gold industry, and is widely followed by institutional and retail investors as a key participant in global metals production and supply.","Common Stock","Mr. Mark F. Hill B.Eng","Brookfield Place, TD Canada Trust Tower","Toronto","M5J 2S1","ON","Canada","416 861 9911","2026-08-08 00:00:00","True",[25,30,36,42,48,54,59,64,70,76,81,87,92,98,103,109,115,121,126,132,138,142,147,152,157,163,169,175,181,187,192,198,204,210,216,222,228,234,240,246,252,257,262,268,274,280,286,292,297,302,308,313,319,323,329,334,337,341,344,350,355,358,364,370,376,382,388,394,399,405,411,415,421,425,429,435,438,443,448,454,458,463,467,472,477,482,486,492,498,503,508,511,517,522,527,532,536,542,547,552,555,560,564,568,573,578,583,588,592,597,602,606,609,614,619,622,627,630,633,638,642,645,648,652,658,663,669,672,676,680,684,689,693,699,705,709,713,719,724,728,734,740,746,752,758,764,769,774,780,785,791,795,800,805,810,814,819,825,831,837,842,848,854,860,866,870,875,881,886,892,897,903,908,913,918,922,928,933,937,942,946,951,953,958,962,967,971,974,979,985,989,994,998,1003,1007,1011,1015,1019,1022,1027,1031,1036,1041,1044,1049,1054,1057,1063,1067,1073,1078,1082,1087,1092,1096,1101,1107,1113,1119,1125,1131,1135,1139,1145,1151,1156,1162,1167,1173,1179,1184,1189,1195,1200,1206,1212,1217,1222,1228,1233,1237,1242,1246,1250,1256,1262,1268,1273,1277,1282,1286,1290,1296,1302,1308,1314,1318,1324,1329,1334,1340,1345,1351,1357,1362,1367,1373,1377,1383,1387,1393,1399,1405,1410,1416,1421,1427,1433,1439,1445,1451,1456,1461,1467,1473,1479,1485,1491,1497,1501,1506,1510,1513,1517,1523,1529,1535,1540,1546,1549,1552,1556,1561,1564,1568,1571,1575,1580,1586,1591,1594,1597,1602,1607,1610,1612,1614,1617,1621,1627,1633,1638,1644,1649,1655,1661,1665,1670,1676,1681,1686,1691,1697,1702,1707,1712,1717,1722,1727,1731,1735,1740,1746,1750,1754,1759,1762,1765,1770,1773,1777,1781,1784,1787,1793,1796,1798,1801,1806,1810,1813,1817,1822,1826,1832,1838,1842,1847,1852,1858,1860,1863,1868,1871,1874,1877,1880,1883,1887,1891,1894,1897,1901,1906,1911,1913,1917,1922,1926,1931,1937,1943,1948,1952,1955,1960,1963,1966,1970,1972,1977,1980,1985,1990,1995,2000,2004,2008,2014,2020,2026,2032,2038,2042,2047,2051,2057,2062,2066,2071,2075,2081,2085,2090,2094,2098,2102,2105,2109,2114,2118,2122,2125,2128,2130,2135,2139,2144,2148,2152,2158,2163,2166,2169,2172,2177,2182,2185,2188,2191,2195,2197,2200,2204,2207,2210,2213,2216,2220,2225,2230,2233,2237,2242,2246,2249,2252,2256,2258,2260,2262,2265,2270,2272,2276,2279,2282,2287,2290,2292,2296,2300,2303,2306,2309,2312,2318,2322,2326,2329,2332,2336,2341,2343,2347,2349,2353,2357,2359,2361,2365,2368,2371,2374,2376,2380,2383,2387,2390,2392,2395,2398,2400,2402,2405,2407,2409,2411,2415,2417,2419,2422,2424,2426,2429,2432,2434,2436,2440,2442,2445,2449,2453,2456,2458,2461,2466,2469,2473,2476,2478,2480,2483,2485,2487,2489,2492,2494,2496,2498,2501,2504,2507,2510,2513,2516,2519,2523,2528,2531,2534,2537,2540,2543,2548,2550,2553,2556,2559,2563,2566,2570,2573,2576,2579,2583,2586,2589,2591,2593,2596,2598,2601,2604,2608,2611,2613,2615,2617,2620,2622,2625,2627,2631,2634,2637,2639,2643,2646,2649,2651,2653,2656,2659,2662,2664,2667,2669,2671,2674,2676,2678,2681,2683,2685,2688,2690,2692,2694,2696,2698,2700,2702,2705,2708,2711,2714,2719,2722,2725,2727,2729,2731,2734,2736,2738,2741,2743,2746,2750,2756,2762,2768,2773,2777,2782,2787,2793,2797,2801,2806,2811,2815,2819,2821,2826,2832,2837,2841,2844,2847,2849,2851,2854,2856,2858,2860,2862,2866,2868,2870,2872,2874,2877,2879,2881,2883,2885,2887,2889,2892,2894,2896,2898,2900,2902,2904,2906,2908,2910,2912,2914,2917,2921,2923,2925,2927,2929,2931,2933,2935,2937,2939,2941,2943,2945,2948,2951,2955,2958,2960,2962,2964,2966,2970,2972,2974,2977,2980,2982,2984,2986,2988,2991,2993,2995,2997,2999,3001,3003,3005,3007,3009,3011,3013,3016,3019,3022,3027,3032,3035,3039,3045,3050,3055,3058,3062,3065,3068,3070,3072],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",43.88,42.93,43.33,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",43.67,44.02,43.22,43.69,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",43.45,43.46,41.96,42.55,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",42.58,42.75,42.09,42.7,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",42.47,42.83,41.88,42.43,{"symbol":5,"time":55,"open":56,"high":57,"low":29,"close":58},"2026-09-11",44.06,44.5,43.68,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":39},"2026-09-10",43.19,43.96,43.07,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",44.7,45.39,44.13,44.59,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",44.66,44.9,44.08,44.1,{"symbol":5,"time":77,"open":78,"high":67,"low":79,"close":80},"2026-09-04",44.85,44.47,44.75,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",45.43,45.81,44.78,45.76,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":68},"2026-09-02",43.92,44.93,42.8,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",43.43,44.52,43.02,43.1,{"symbol":5,"time":99,"open":100,"high":100,"low":101,"close":102},"2026-08-31",45.64,44.31,44.83,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",47.5,47.59,45.34,45.65,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",47.07,47.61,46.56,47.32,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",48.18,48.55,46.97,47,{"symbol":5,"time":122,"open":123,"high":124,"low":123,"close":125},"2026-08-25",47.52,49.14,48.87,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",48.09,48.5,47.42,48.16,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",47.4,47.79,46.93,47.6,{"symbol":5,"time":139,"open":78,"high":140,"low":78,"close":141},"2026-08-20",46.58,46.27,{"symbol":5,"time":143,"open":75,"high":144,"low":145,"close":146},"2026-08-19",45.61,43.98,45.13,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":46},"2026-08-18",41.81,42.52,41.51,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":150},"2026-08-17",41.89,42.95,41.59,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",41.33,41.94,41.19,41.6,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",40.8,41.09,40.28,40.91,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",41.38,41.65,40.63,41.23,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",40.95,41.13,40.01,40.13,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",41.22,41.57,39.44,40.88,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":58},"2026-08-07",43.21,44.14,43.2,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",40.75,41.75,40.52,41.37,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",40,41.2,39.86,41.05,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",38.09,38.56,37.88,38.21,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",36.61,37.48,36.32,37.36,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",37.09,37.26,36.19,36.73,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",37.22,37.77,36.6,37.7,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",36.57,37.27,35.48,36.36,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",36.88,36.99,36.15,36.69,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",37.64,37.79,36.62,37.38,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",37.45,37.71,36.93,37.11,{"symbol":5,"time":253,"open":254,"high":219,"low":255,"close":256},"2026-07-23",36.82,36.42,37.16,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":261},"2026-07-22",36.98,37.92,37.51,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",35.5,36.43,35.32,36.37,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",35.19,35.24,34.7,34.89,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",34.26,35.22,34.03,34.93,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",35.16,35.37,34.47,34.84,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",36.55,36.8,35.27,35.91,{"symbol":5,"time":293,"open":294,"high":295,"low":214,"close":296},"2026-07-14",37.25,37.49,36.49,{"symbol":5,"time":298,"open":299,"high":267,"low":300,"close":301},"2026-07-13",36.11,35.59,35.94,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",36.64,36.91,36.25,36.68,{"symbol":5,"time":309,"open":310,"high":236,"low":311,"close":312},"2026-07-09",36.44,36.04,36.83,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",36.09,36.38,34.87,35.74,{"symbol":5,"time":320,"open":243,"high":321,"low":226,"close":322},"2026-07-07",37.99,36.86,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",38.59,38.8,37.57,38.11,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":209},"2026-07-02",37.76,38.28,37.53,{"symbol":5,"time":335,"open":244,"high":260,"low":316,"close":336},"2026-07-01",36.45,{"symbol":5,"time":338,"open":339,"high":237,"low":340,"close":221},"2026-06-30",36.9,35.77,{"symbol":5,"time":342,"open":259,"high":259,"low":343,"close":250},"2026-06-29",35.97,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-26",37.21,37.78,37.03,37.29,{"symbol":5,"time":351,"open":352,"high":353,"low":310,"close":354},"2026-06-25",37,37.4,36.75,{"symbol":5,"time":356,"open":354,"high":346,"low":291,"close":357},"2026-06-24",36.46,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-23",38.98,39.03,37.95,38.18,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-22",39.76,40.39,39.66,40.14,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-18",41.34,42.22,39.72,40.34,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-17",42.79,43.74,41.25,41.29,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-16",42.3,43.17,42.14,42.77,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-15",42.2,42.84,41.66,41.83,{"symbol":5,"time":395,"open":396,"high":397,"low":361,"close":398},"2026-06-12",39.58,40.44,40.2,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-11",37.6,39.25,37.04,39.1,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-10",38.06,38.79,37.1,37.19,{"symbol":5,"time":412,"open":413,"high":367,"low":331,"close":414},"2026-06-09",39.95,39.15,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-08",39.62,39.94,39.41,39.46,{"symbol":5,"time":422,"open":423,"high":392,"low":424,"close":420},"2026-06-05",41.64,39.33,{"symbol":5,"time":426,"open":427,"high":39,"low":428,"close":378},"2026-06-04",42.25,42.24,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-03",42.53,42.68,41.68,41.86,{"symbol":5,"time":436,"open":431,"high":191,"low":437,"close":191},"2026-06-02",42.05,{"symbol":5,"time":439,"open":440,"high":41,"low":441,"close":442},"2026-06-01",41.5,40.64,42.32,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":41},"2026-05-29",41.63,43.01,41.41,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-05-28",40.94,42.27,40.33,41.69,{"symbol":5,"time":455,"open":456,"high":457,"low":161,"close":380},"2026-05-27",41.28,41.98,{"symbol":5,"time":459,"open":440,"high":460,"low":461,"close":462},"2026-05-26",42.13,41.47,42.1,{"symbol":5,"time":464,"open":161,"high":161,"low":465,"close":466},"2026-05-22",40.26,40.68,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":456},"2026-05-21",40.17,41.85,40.1,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":450},"2026-05-20",39.87,41.07,39.54,{"symbol":5,"time":478,"open":479,"high":167,"low":480,"close":481},"2026-05-19",40.08,39.17,39.5,{"symbol":5,"time":483,"open":484,"high":470,"low":167,"close":485},"2026-05-18",40.9,40.6,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-15",41.7,41.73,40.06,40.61,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-14",44.67,44.79,43.12,43.16,{"symbol":5,"time":499,"open":500,"high":501,"low":95,"close":502},"2026-05-13",45.85,45.9,44.87,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":500},"2026-05-12",46.35,46.62,44.29,{"symbol":5,"time":509,"open":510,"high":106,"low":510,"close":120},"2026-05-11",44.21,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-08",42.37,43.48,42.31,43.13,{"symbol":5,"time":518,"open":519,"high":496,"low":520,"close":521},"2026-05-07",42.5,41.58,41.84,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":520},"2026-05-06",40.3,41.62,40.23,{"symbol":5,"time":528,"open":529,"high":402,"low":530,"close":531},"2026-05-05",39,38.54,38.72,{"symbol":5,"time":533,"open":207,"high":534,"low":209,"close":535},"2026-05-04",38.97,38.34,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-01",39.18,39.52,38.69,38.82,{"symbol":5,"time":543,"open":420,"high":544,"low":545,"close":546},"2026-04-30",39.55,38.71,39.34,{"symbol":5,"time":548,"open":549,"high":550,"low":328,"close":551},"2026-04-29",38.75,38.88,38.45,{"symbol":5,"time":553,"open":202,"high":202,"low":554,"close":480},"2026-04-28",38.66,{"symbol":5,"time":556,"open":165,"high":557,"low":558,"close":559},"2026-04-27",40.86,40.24,40.67,{"symbol":5,"time":561,"open":562,"high":563,"low":490,"close":166},"2026-04-24",40.62,41.3,{"symbol":5,"time":565,"open":465,"high":566,"low":567,"close":398},"2026-04-23",40.82,39.4,{"symbol":5,"time":569,"open":570,"high":372,"low":571,"close":572},"2026-04-22",41.16,40.58,40.73,{"symbol":5,"time":574,"open":575,"high":91,"low":576,"close":577},"2026-04-21",42.65,40.41,40.45,{"symbol":5,"time":579,"open":580,"high":581,"low":46,"close":582},"2026-04-20",42.76,43.14,42.96,{"symbol":5,"time":584,"open":585,"high":586,"low":585,"close":587},"2026-04-17",42.66,43.86,43.3,{"symbol":5,"time":589,"open":497,"high":38,"low":590,"close":591},"2026-04-16",42.34,42.4,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":63},"2026-04-15",43.54,44.05,42.87,{"symbol":5,"time":598,"open":599,"high":600,"low":587,"close":601},"2026-04-14",43.55,44.11,43.82,{"symbol":5,"time":603,"open":446,"high":604,"low":605,"close":96},"2026-04-13",43.51,42.42,{"symbol":5,"time":607,"open":608,"high":89,"low":608,"close":599},"2026-04-10",42.9,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":53},"2026-04-09",42.63,43.37,42.03,{"symbol":5,"time":615,"open":616,"high":617,"low":613,"close":618},"2026-04-08",43.52,43.79,42.51,{"symbol":5,"time":620,"open":475,"high":621,"low":418,"close":171},"2026-04-07",41.43,{"symbol":5,"time":623,"open":156,"high":624,"low":625,"close":626},"2026-04-06",41.87,40.53,41.08,{"symbol":5,"time":628,"open":629,"high":427,"low":629,"close":423},"2026-04-02",39.75,{"symbol":5,"time":631,"open":632,"high":432,"low":461,"close":390},"2026-04-01",41.9,{"symbol":5,"time":634,"open":476,"high":635,"low":636,"close":637},"2026-03-31",40.93,39.29,40.79,{"symbol":5,"time":639,"open":640,"high":641,"low":321,"close":551},"2026-03-30",39.23,39.71,{"symbol":5,"time":643,"open":231,"high":361,"low":644,"close":325},"2026-03-27",37.23,{"symbol":5,"time":646,"open":647,"high":404,"low":215,"close":213},"2026-03-26",37.85,{"symbol":5,"time":649,"open":368,"high":650,"low":651,"close":534},"2026-03-25",39.67,38.7,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-03-24",37.2,38.4,36.67,38.03,{"symbol":5,"time":659,"open":237,"high":660,"low":661,"close":662},"2026-03-23",38.33,36.95,37.69,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-20",38.26,38.41,36.5,37.14,{"symbol":5,"time":670,"open":671,"high":660,"low":667,"close":332},"2026-03-19",37.94,{"symbol":5,"time":673,"open":178,"high":372,"low":674,"close":675},"2026-03-18",40.12,40.46,{"symbol":5,"time":677,"open":678,"high":679,"low":519,"close":91},"2026-03-17",43.47,43.91,{"symbol":5,"time":681,"open":682,"high":514,"low":683,"close":97},"2026-03-16",42,41.67,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":590},"2026-03-13",44.16,44.46,42.08,{"symbol":5,"time":690,"open":691,"high":691,"low":56,"close":692},"2026-03-12",45.2,44.49,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-11",45.19,45.62,44.4,45.44,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-10",46.71,47.18,45.95,46.14,{"symbol":5,"time":706,"open":74,"high":707,"low":708,"close":84},"2026-03-09",45.94,43.05,{"symbol":5,"time":710,"open":494,"high":711,"low":33,"close":712},"2026-03-06",45.73,45.42,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-05",45.97,46.11,44.38,45.36,{"symbol":5,"time":720,"open":721,"high":721,"low":722,"close":723},"2026-03-04",47.26,46.13,46.77,{"symbol":5,"time":725,"open":726,"high":727,"low":102,"close":505},"2026-03-03",47.88,47.93,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-02",50.87,51.28,49.03,50.55,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-02-27",50.93,51.02,50.26,50.74,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-02-26",49.31,50.5,48.93,50.35,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-02-25",50.29,50.57,49.66,49.81,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-02-24",48.24,50.09,47.83,49.71,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-23",48.45,49.96,48.35,49.22,{"symbol":5,"time":765,"open":118,"high":766,"low":767,"close":768},"2026-02-20",48.99,46.1,47.96,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":118},"2026-02-19",48.05,48.72,47.67,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-02-18",47.39,48.69,47.01,48.22,{"symbol":5,"time":781,"open":782,"high":721,"low":783,"close":784},"2026-02-17",46.45,45.06,46.65,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-02-13",46.26,48.17,45.91,47.91,{"symbol":5,"time":792,"open":768,"high":768,"low":793,"close":794},"2026-02-12",45.37,45.38,{"symbol":5,"time":796,"open":797,"high":128,"low":798,"close":799},"2026-02-11",48.04,46.22,47.64,{"symbol":5,"time":801,"open":802,"high":134,"low":803,"close":804},"2026-02-10",46.5,46.28,46.95,{"symbol":5,"time":806,"open":807,"high":808,"low":144,"close":809},"2026-02-09",45.68,46.72,46.63,{"symbol":5,"time":811,"open":812,"high":500,"low":78,"close":813},"2026-02-06",44.89,45.16,{"symbol":5,"time":815,"open":107,"high":816,"low":817,"close":818},"2026-02-05",46.85,43.75,43.97,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-04",48.54,48.85,45.03,47.36,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-03",49.48,49.51,46.48,47.53,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-02",45.46,47.05,45.12,46.43,{"symbol":5,"time":838,"open":839,"high":840,"low":107,"close":841},"2026-01-30",47.3,49.09,45.79,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-01-29",54.13,54.69,49.93,52.05,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-01-28",52.57,53.21,51.41,52.98,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-01-27",51.52,52.18,49.87,52.17,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-01-26",52.43,53.29,51.17,51.29,{"symbol":5,"time":867,"open":750,"high":868,"low":828,"close":869},"2026-01-23",51.09,51.08,{"symbol":5,"time":871,"open":742,"high":872,"low":873,"close":874},"2026-01-22",50.23,48.95,49.24,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-21",50.64,50.8,48.94,49.07,{"symbol":5,"time":882,"open":745,"high":883,"low":884,"close":885},"2026-01-20",50.4,49.3,50.01,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-01-16",49.28,49.46,48.01,48.73,{"symbol":5,"time":893,"open":894,"high":885,"low":895,"close":896},"2026-01-15",49.69,49.06,49.64,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-14",50.42,50.51,49.37,49.95,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":757},"2026-01-13",49.5,50.28,49.04,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":732},"2026-01-12",49.2,49.74,48.96,{"symbol":5,"time":914,"open":915,"high":129,"low":916,"close":917},"2026-01-09",47.54,46.98,47.81,{"symbol":5,"time":919,"open":798,"high":830,"low":920,"close":921},"2026-01-08",46,47.44,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-07",46.73,47.48,45.45,47.27,{"symbol":5,"time":929,"open":930,"high":931,"low":920,"close":932},"2026-01-06",46.12,47.75,47.74,{"symbol":5,"time":934,"open":691,"high":935,"low":78,"close":936},"2026-01-05",46.32,45.74,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":74},"2026-01-02",44.15,44.23,42.64,{"symbol":5,"time":943,"open":944,"high":945,"low":94,"close":599},"2025-12-31",43.81,44.22,{"symbol":5,"time":947,"open":948,"high":948,"low":949,"close":950},"2025-12-30",44.8,44.07,44.24,{"symbol":5,"time":952,"open":379,"high":90,"low":587,"close":33},"2025-12-29",{"symbol":5,"time":954,"open":955,"high":798,"low":956,"close":957},"2025-12-26",45.92,45.56,46.21,{"symbol":5,"time":959,"open":698,"high":960,"low":961,"close":926},"2025-12-24",45.69,45.01,{"symbol":5,"time":963,"open":964,"high":965,"low":813,"close":966},"2025-12-23",45.8,46.2,45.63,{"symbol":5,"time":968,"open":969,"high":782,"low":961,"close":970},"2025-12-22",45.75,45.59,{"symbol":5,"time":972,"open":62,"high":83,"low":62,"close":973},"2025-12-19",44.73,{"symbol":5,"time":975,"open":976,"high":717,"low":977,"close":978},"2025-12-18",43.27,43.11,43.87,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-12-17",43.61,44.04,42.82,43.57,{"symbol":5,"time":986,"open":987,"high":62,"low":988,"close":28},"2025-12-16",43.39,42.57,{"symbol":5,"time":990,"open":981,"high":991,"low":992,"close":993},"2025-12-15",44.25,42.99,43.34,{"symbol":5,"time":995,"open":586,"high":949,"low":996,"close":997},"2025-12-12",42.04,43.09,{"symbol":5,"time":999,"open":440,"high":1000,"low":1001,"close":1002},"2025-12-11",43.94,41.12,43.15,{"symbol":5,"time":1004,"open":165,"high":40,"low":1005,"close":1006},"2025-12-10",40.32,41.76,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":180,"close":168},"2025-12-09",40.16,40.99,{"symbol":5,"time":1012,"open":1013,"high":201,"low":1014,"close":1014},"2025-12-08",41.15,40.02,{"symbol":5,"time":1016,"open":1017,"high":688,"low":557,"close":1018},"2025-12-05",41.4,41.04,{"symbol":5,"time":1020,"open":398,"high":1021,"low":1009,"close":168},"2025-12-04",41.1,{"symbol":5,"time":1023,"open":1024,"high":1006,"low":1025,"close":1026},"2025-12-03",41.36,40.48,40.5,{"symbol":5,"time":1028,"open":434,"high":618,"low":1029,"close":1030},"2025-12-02",40.21,41.03,{"symbol":5,"time":1032,"open":513,"high":1033,"low":1034,"close":1035},"2025-12-01",43.08,41.78,42.33,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":372},"2025-11-28",40.98,41.72,40.7,{"symbol":5,"time":1042,"open":420,"high":626,"low":1043,"close":1038},"2025-11-26",39.39,{"symbol":5,"time":1045,"open":567,"high":1046,"low":1047,"close":1048},"2025-11-25",39.96,38.84,39.12,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":476},"2025-11-24",37.54,39.64,37.43,{"symbol":5,"time":1055,"open":299,"high":227,"low":1056,"close":288},"2025-11-21",35.7,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-20",37.73,38.15,35.86,36,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":401,"close":1059},"2025-11-19",38.43,38.78,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-11-18",37.8,38.32,36.77,37.74,{"symbol":5,"time":1074,"open":236,"high":1075,"low":1076,"close":1077},"2025-11-17",38.16,36.74,36.96,{"symbol":5,"time":1079,"open":1080,"high":1059,"low":1081,"close":348},"2025-11-14",35.14,34.97,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":255},"2025-11-13",37.41,37.62,36.08,{"symbol":5,"time":1088,"open":1089,"high":401,"low":1090,"close":1091},"2025-11-12",35.81,35.68,37.33,{"symbol":5,"time":1093,"open":270,"high":1094,"low":1095,"close":1089},"2025-11-11",35.99,34.72,{"symbol":5,"time":1097,"open":272,"high":1098,"low":1099,"close":1100},"2025-11-10",35.69,34.06,34.8,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-07",32.58,33.12,32.18,33.09,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-06",32.9,33.35,32.41,32.55,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-05",32.13,32.8,32.1,32.79,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-04",32.07,32.33,31.61,31.67,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-03",32.71,33.27,32.46,33.06,{"symbol":5,"time":1132,"open":1130,"high":1133,"low":1134,"close":1116},"2025-10-31",33.13,32.34,{"symbol":5,"time":1136,"open":1117,"high":1137,"low":1138,"close":1130},"2025-10-30",33.1,31.88,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-10-29",32.37,32.45,31.8,32.06,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-10-28",31.05,31.96,31.03,31.84,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1150},"2025-10-27",31.36,32,30.98,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-10-24",31.26,33.49,31.14,32.48,{"symbol":5,"time":1163,"open":1164,"high":1161,"low":1165,"close":1166},"2025-10-23",32.36,31.89,31.94,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-22",30.55,31.69,30.35,31.53,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-21",32.28,32.54,31.3,31.5,{"symbol":5,"time":1180,"open":1181,"high":285,"low":1182,"close":1183},"2025-10-20",34.34,33.69,34.73,{"symbol":5,"time":1185,"open":1186,"high":1186,"low":1187,"close":1188},"2025-10-17",34.98,32.69,33.33,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-16",35.21,36.4,34.91,35.65,{"symbol":5,"time":1196,"open":1197,"high":1095,"low":1198,"close":1199},"2025-10-15",33.75,33.71,34.68,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-14",33.07,33.8,32.99,33.3,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-13",33.72,33.92,33.11,33.42,{"symbol":5,"time":1213,"open":1214,"high":1214,"low":1215,"close":1216},"2025-10-10",33.2,32.47,32.74,{"symbol":5,"time":1218,"open":1219,"high":1219,"low":1220,"close":1221},"2025-10-09",34.02,32.65,33.04,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-08",34.01,34.11,33.53,33.9,{"symbol":5,"time":1229,"open":1230,"high":1099,"low":1231,"close":1232},"2025-10-07",34.05,32.81,33.22,{"symbol":5,"time":1234,"open":1235,"high":277,"low":1236,"close":278},"2025-10-06",34.61,34,{"symbol":5,"time":1238,"open":1239,"high":1225,"low":1240,"close":1241},"2025-10-03",33.96,33.67,33.95,{"symbol":5,"time":1243,"open":1244,"high":1230,"low":1245,"close":1209},"2025-10-02",33.88,32.56,{"symbol":5,"time":1247,"open":1137,"high":1248,"low":1249,"close":1198},"2025-10-01",34.13,33.05,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-09-30",32.68,33.51,32.6,32.77,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-09-29",35.12,35.63,32.89,33.14,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-26",34.39,34.67,33.81,34.48,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":276},"2025-09-25",33.7,34.77,33.54,{"symbol":5,"time":1274,"open":1275,"high":1265,"low":1261,"close":1276},"2025-09-24",34.55,33.57,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1181,"close":1281},"2025-09-23",35.44,36.1,34.54,{"symbol":5,"time":1283,"open":1099,"high":1056,"low":1284,"close":1285},"2025-09-22",34.04,35.36,{"symbol":5,"time":1287,"open":1288,"high":1214,"low":1289,"close":1204},"2025-09-19",30.16,30.15,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-18",29.24,30.11,29.08,30.07,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-17",28.48,29.89,28.38,29.48,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-16",29.04,29.16,28.6,28.84,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-09-15",28.96,29.12,28.64,29.03,{"symbol":5,"time":1315,"open":1301,"high":1316,"low":1317,"close":1313},"2025-09-12",29.59,28.81,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-11",29.09,29.44,28.92,29.4,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1301},"2025-09-10",29.34,29.79,29.3,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1305},"2025-09-09",29.25,29.35,28.83,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-08",28.77,29.14,28.45,28.99,{"symbol":5,"time":1341,"open":1342,"high":1298,"low":1343,"close":1344},"2025-09-05",27.61,27.43,28.41,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-04",26.88,27.36,26.82,27.23,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-03",27.14,27.3,26.93,27.12,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1355},"2025-09-02",27,27.2,26.55,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1364,"close":1366},"2025-08-29",26.16,26.83,26.63,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-08-28",26.44,26.48,26.14,26.28,{"symbol":5,"time":1374,"open":1375,"high":1375,"low":1372,"close":1376},"2025-08-27",26.67,26.43,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-08-26",26.32,26.79,26.18,26.77,{"symbol":5,"time":1384,"open":1381,"high":1385,"low":1386,"close":1372},"2025-08-25",26.61,26.15,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-22",25.34,26.37,25.28,26.2,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-08-21",24.92,25.63,24.89,25.53,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-20",24.25,25.07,24.19,24.84,{"symbol":5,"time":1406,"open":1401,"high":1407,"low":1408,"close":1409},"2025-08-19",24.48,23.93,23.97,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-08-18",24.12,24.44,24.01,24.26,{"symbol":5,"time":1417,"open":1418,"high":1412,"low":1419,"close":1420},"2025-08-15",23.72,23.44,24.1,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-08-14",23.79,23.91,23.52,23.62,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-13",23.59,24.15,23.56,23.86,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-12",23.08,23.58,22.95,23.5,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-11",22.36,22.91,22.13,22.84,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-08",23.37,23.54,23.16,23.43,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1437,"close":1455},"2025-08-07",23,23.41,23.07,{"symbol":5,"time":1457,"open":1458,"high":1437,"low":1459,"close":1460},"2025-08-06",22.61,22.53,22.73,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-05",21.93,22.57,21.81,22.54,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-04",21.62,22.27,21.6,22.18,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-08-01",21.49,21.57,21.13,21.37,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-31",21.23,21.32,20.95,21.12,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-07-30",21.35,21.58,20.97,21.1,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-29",21.43,21.61,21.27,21.5,{"symbol":5,"time":1498,"open":1499,"high":1471,"low":1490,"close":1500},"2025-07-28",21.54,21.41,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1478,"close":1505},"2025-07-25",21.47,21.89,21.74,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1484,"close":1499},"2025-07-24",21.34,21.77,{"symbol":5,"time":1511,"open":1505,"high":1512,"low":1499,"close":1494},"2025-07-23",21.95,{"symbol":5,"time":1514,"open":1515,"high":1504,"low":1516,"close":1505},"2025-07-22",21.51,21.46,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-21",21.05,21.56,21.04,21.31,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-18",20.99,21.01,20.68,20.73,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-07-17",20.87,20.9,20.52,20.81,{"symbol":5,"time":1536,"open":1521,"high":1537,"low":1538,"close":1539},"2025-07-16",21.48,20.96,21.22,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-07-15",21.2,21.39,20.76,21.03,{"symbol":5,"time":1547,"open":1539,"high":1516,"low":1542,"close":1548},"2025-07-14",21.24,{"symbol":5,"time":1550,"open":1551,"high":1478,"low":1521,"close":1539},"2025-07-11",21.3,{"symbol":5,"time":1553,"open":1489,"high":1554,"low":1555,"close":1554},"2025-07-10",21.07,20.78,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1532},"2025-07-09",20.74,20.98,20.57,{"symbol":5,"time":1562,"open":1475,"high":1499,"low":1563,"close":1528},"2025-07-08",20.55,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1489,"close":1471},"2025-07-07",21.15,21.68,{"symbol":5,"time":1569,"open":1526,"high":1570,"low":1526,"close":1516},"2025-07-03",21.53,{"symbol":5,"time":1572,"open":1573,"high":1522,"low":1574,"close":1539},"2025-07-02",21.02,20.88,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1534,"close":1579},"2025-07-01",21.16,21.26,20.85,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-06-30",20.48,20.83,20.39,20.82,{"symbol":5,"time":1587,"open":1588,"high":1532,"low":1589,"close":1590},"2025-06-27",20.67,20.35,20.46,{"symbol":5,"time":1592,"open":1593,"high":1539,"low":1593,"close":1542},"2025-06-26",20.92,{"symbol":5,"time":1595,"open":1596,"high":1490,"low":1596,"close":1531},"2025-06-25",20.59,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1527},"2025-06-24",20.54,20.89,20.45,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1604,"close":1606},"2025-06-23",20.94,21.45,21.18,{"symbol":5,"time":1608,"open":1600,"high":1500,"low":1609,"close":1604},"2025-06-20",20.8,{"symbol":5,"time":1611,"open":1522,"high":1508,"low":1526,"close":1477},"2025-06-18",{"symbol":5,"time":1613,"open":1496,"high":1520,"low":1554,"close":1487},"2025-06-17",{"symbol":5,"time":1615,"open":1478,"high":1616,"low":1551,"close":1500},"2025-06-16",21.7,{"symbol":5,"time":1618,"open":1577,"high":1619,"low":1483,"close":1620},"2025-06-13",21.63,21.59,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-12",20.49,21.06,20.36,20.93,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-06-11",20.08,20.26,20.01,20.24,{"symbol":5,"time":1634,"open":1635,"high":1590,"low":1636,"close":1637},"2025-06-10",20.43,19.94,20.04,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-09",19.86,20.37,19.8,20.31,{"symbol":5,"time":1645,"open":1646,"high":1637,"low":1647,"close":1648},"2025-06-06",19.99,19.57,19.82,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-05",20.42,20.75,19.91,20.03,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-04",20.22,20.3,20.09,20.14,{"symbol":5,"time":1662,"open":1629,"high":1663,"low":1664,"close":1659},"2025-06-03",20.19,19.88,{"symbol":5,"time":1666,"open":1667,"high":1589,"low":1668,"close":1669},"2025-06-02",19.44,19.43,20.32,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-05-30",18.87,19.2,18.83,19.16,{"symbol":5,"time":1677,"open":1678,"high":1675,"low":1679,"close":1680},"2025-05-29",19.05,18.86,19,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1683},"2025-05-28",19.02,19.11,18.82,{"symbol":5,"time":1687,"open":1688,"high":1678,"low":1689,"close":1690},"2025-05-27",18.64,18.58,18.9,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-05-23",18.99,19.14,18.81,19.07,{"symbol":5,"time":1698,"open":1699,"high":1695,"low":1700,"close":1701},"2025-05-22",18.75,18.41,18.67,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1685},"2025-05-21",18.76,18.98,18.73,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1701},"2025-05-20",18.23,18.7,18.2,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1711},"2025-05-19",18.06,18.21,17.95,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1719,"close":1721},"2025-05-16",17.41,17.89,17.83,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1716},"2025-05-15",17.82,17.98,17.65,{"symbol":5,"time":1728,"open":1724,"high":1724,"low":1729,"close":1730},"2025-05-14",17.48,17.63,{"symbol":5,"time":1732,"open":1733,"high":1733,"low":1725,"close":1734},"2025-05-13",18.32,18.16,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1709},"2025-05-12",18.63,18.71,18.09,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-05-09",19.04,19.47,18.88,19.46,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1679,"close":1679},"2025-05-08",19.31,19.41,{"symbol":5,"time":1751,"open":1699,"high":1752,"low":1688,"close":1753},"2025-05-07",19.59,19.4,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1744,"close":1758},"2025-05-06",19.03,19.28,19.23,{"symbol":5,"time":1760,"open":1672,"high":1744,"low":1761,"close":1688},"2025-05-05",18.44,{"symbol":5,"time":1763,"open":1688,"high":1701,"low":1764,"close":1700},"2025-05-02",18.13,{"symbol":5,"time":1766,"open":1767,"high":1737,"low":1768,"close":1769},"2025-05-01",18.54,18.28,18.37,{"symbol":5,"time":1771,"open":1699,"high":1772,"low":1699,"close":1742},"2025-04-30",19.08,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1679,"close":1690},"2025-04-29",19.09,19.25,{"symbol":5,"time":1778,"open":1779,"high":1748,"low":1690,"close":1780},"2025-04-28",18.96,19.3,{"symbol":5,"time":1782,"open":1744,"high":1675,"low":1783,"close":1678},"2025-04-25",18.77,{"symbol":5,"time":1785,"open":1780,"high":1786,"low":1705,"close":1749},"2025-04-24",19.42,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-04-23",19.01,19.21,18.79,19.06,{"symbol":5,"time":1794,"open":1544,"high":1583,"low":1664,"close":1795},"2025-04-22",19.97,{"symbol":5,"time":1797,"open":1532,"high":1604,"low":1657,"close":1601},"2025-04-21",{"symbol":5,"time":1799,"open":1651,"high":1533,"low":1631,"close":1800},"2025-04-17",20.17,{"symbol":5,"time":1802,"open":1559,"high":1803,"low":1804,"close":1805},"2025-04-16",21.11,20.41,20.65,{"symbol":5,"time":1807,"open":1808,"high":1527,"low":1809,"close":1669},"2025-04-15",20.61,20.28,{"symbol":5,"time":1811,"open":1589,"high":1652,"low":1812,"close":1804},"2025-04-14",19.84,{"symbol":5,"time":1814,"open":1815,"high":1579,"low":1816,"close":1596},"2025-04-11",20.11,20,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1695,"close":1821},"2025-04-10",18.95,19.53,19.24,{"symbol":5,"time":1823,"open":1734,"high":1824,"low":1716,"close":1825},"2025-04-09",18.93,18.8,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-08",18.25,18.38,17.35,17.52,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-04-07",17.15,18.55,17,17.64,{"symbol":5,"time":1839,"open":1695,"high":1705,"low":1840,"close":1841},"2025-04-04",17.61,17.67,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1733,"close":1846},"2025-04-03",18.36,19.76,19.38,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1749},"2025-04-02",19.71,19.74,19.17,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-01",19.5,19.75,19.32,19.66,{"symbol":5,"time":1859,"open":1753,"high":1854,"low":1783,"close":1667},"2025-03-31",{"symbol":5,"time":1861,"open":1855,"high":1862,"low":1772,"close":1694},"2025-03-28",19.89,{"symbol":5,"time":1864,"open":1743,"high":1865,"low":1866,"close":1867},"2025-03-27",19.62,19.35,19.56,{"symbol":5,"time":1869,"open":1668,"high":1870,"low":1790,"close":1748},"2025-03-26",19.54,{"symbol":5,"time":1872,"open":1684,"high":1667,"low":1873,"close":1866},"2025-03-25",19.1,{"symbol":5,"time":1875,"open":1824,"high":1696,"low":1672,"close":1876},"2025-03-24",18.89,{"symbol":5,"time":1878,"open":1789,"high":1879,"low":1706,"close":1672},"2025-03-21",19.13,{"symbol":5,"time":1881,"open":1882,"high":1786,"low":1873,"close":1757},"2025-03-20",19.19,{"symbol":5,"time":1884,"open":1885,"high":1743,"low":1673,"close":1886},"2025-03-19",19.36,19.39,{"symbol":5,"time":1888,"open":1889,"high":1850,"low":1780,"close":1890},"2025-03-18",19.63,19.33,{"symbol":5,"time":1892,"open":1876,"high":1776,"low":1876,"close":1893},"2025-03-17",19.18,{"symbol":5,"time":1895,"open":1683,"high":1696,"low":1704,"close":1896},"2025-03-14",18.78,{"symbol":5,"time":1898,"open":1899,"high":1772,"low":1900,"close":1706},"2025-03-13",18.49,18.42,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1764,"close":1905},"2025-03-12",18.39,18.5,18.34,{"symbol":5,"time":1907,"open":1903,"high":1908,"low":1909,"close":1910},"2025-03-11",18.68,18.22,18.45,{"symbol":5,"time":1912,"open":1904,"high":1908,"low":1714,"close":1711},"2025-03-10",{"symbol":5,"time":1914,"open":1769,"high":1744,"low":1915,"close":1916},"2025-03-07",18.3,18.6,{"symbol":5,"time":1918,"open":1919,"high":1896,"low":1920,"close":1921},"2025-03-06",18.33,18.26,18.46,{"symbol":5,"time":1923,"open":1725,"high":1924,"low":1925,"close":1921},"2025-03-05",18.48,17.87,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1729,"close":1930},"2025-03-04",18,18.03,17.73,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-03-03",18.04,18.18,17.6,17.69,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-02-28",17.36,17.77,17.28,17.75,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1940,"close":1947},"2025-02-27",18.15,18.19,17.79,{"symbol":5,"time":1949,"open":1950,"high":1767,"low":1951,"close":1910},"2025-02-26",17.99,17.91,{"symbol":5,"time":1953,"open":1945,"high":1715,"low":1930,"close":1954},"2025-02-25",18.07,{"symbol":5,"time":1956,"open":1957,"high":1899,"low":1958,"close":1959},"2025-02-24",18.47,18.11,18.27,{"symbol":5,"time":1961,"open":1962,"high":1783,"low":1959,"close":1915},"2025-02-21",18.69,{"symbol":5,"time":1964,"open":1965,"high":1675,"low":1699,"close":1685},"2025-02-20",18.85,{"symbol":5,"time":1967,"open":1968,"high":1678,"low":1969,"close":1896},"2025-02-19",18.29,18.14,{"symbol":5,"time":1971,"open":1919,"high":1900,"low":1714,"close":1844},"2025-02-18",{"symbol":5,"time":1973,"open":1899,"high":1974,"low":1975,"close":1976},"2025-02-14",18.52,17.92,17.94,{"symbol":5,"time":1978,"open":1909,"high":1979,"low":1933,"close":1761},"2025-02-13",18.53,{"symbol":5,"time":1981,"open":1982,"high":1904,"low":1983,"close":1984},"2025-02-12",17.34,17.23,18.17,{"symbol":5,"time":1986,"open":1982,"high":1987,"low":1988,"close":1989},"2025-02-11",17.37,17.06,17.07,{"symbol":5,"time":1991,"open":1992,"high":1841,"low":1993,"close":1994},"2025-02-10",17.51,17.31,17.44,{"symbol":5,"time":1996,"open":1982,"high":1997,"low":1998,"close":1999},"2025-02-07",17.49,16.92,17.04,{"symbol":5,"time":2001,"open":2002,"high":1983,"low":1999,"close":2003},"2025-02-06",17.14,17.18,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2006,"close":1834},"2025-02-05",16.85,17.24,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-02-04",16.6,16.81,16.46,16.68,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-02-03",16.42,16.71,16.33,16.56,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-01-31",16.77,16.86,16.34,16.37,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-01-30",16.24,16.82,16.2,16.57,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-01-29",15.88,16.13,15.7,15.96,{"symbol":5,"time":2039,"open":2040,"high":2028,"low":2041,"close":2037},"2025-01-28",16.06,15.91,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2040},"2025-01-27",15.87,16.09,15.71,{"symbol":5,"time":2048,"open":2049,"high":2019,"low":2050,"close":2035},"2025-01-24",16.07,15.95,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-01-23",15.6,15.93,15.47,15.82,{"symbol":5,"time":2058,"open":2059,"high":2035,"low":2060,"close":2061},"2025-01-22",16.1,15.73,15.77,{"symbol":5,"time":2063,"open":2050,"high":2064,"low":2044,"close":2065},"2025-01-21",16.22,15.98,{"symbol":5,"time":2067,"open":2060,"high":2068,"low":2069,"close":2070},"2025-01-17",16.41,15.58,16,{"symbol":5,"time":2072,"open":2073,"high":2037,"low":2046,"close":2074},"2025-01-16",15.92,15.75,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-01-15",15.8,15.94,15.62,15.84,{"symbol":5,"time":2082,"open":2083,"high":2036,"low":2084,"close":2069},"2025-01-14",15.35,15.31,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2084,"close":2089},"2025-01-13",15.41,15.57,15.45,{"symbol":5,"time":2091,"open":2045,"high":2028,"low":2092,"close":2093},"2025-01-10",15.68,15.72,{"symbol":5,"time":2095,"open":2053,"high":2096,"low":2097,"close":2080},"2025-01-08",15.89,15.54,{"symbol":5,"time":2099,"open":2100,"high":2073,"low":2101,"close":2088},"2025-01-07",15.64,15.48,{"symbol":5,"time":2103,"open":2034,"high":2078,"low":2104,"close":2104},"2025-01-06",15.5,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2080,"close":2080},"2025-01-03",15.9,15.99,{"symbol":5,"time":2110,"open":2111,"high":2040,"low":2112,"close":2113},"2025-01-02",15.76,15.74,15.97,{"symbol":5,"time":2115,"open":2116,"high":2097,"low":2117,"close":2104},"2024-12-31",15.39,15.37,{"symbol":5,"time":2119,"open":2104,"high":2120,"low":2084,"close":2121},"2024-12-30",15.55,15.46,{"symbol":5,"time":2123,"open":2124,"high":2061,"low":2121,"close":2092},"2024-12-27",15.56,{"symbol":5,"time":2126,"open":2046,"high":2127,"low":2100,"close":2112},"2024-12-26",15.83,{"symbol":5,"time":2129,"open":2053,"high":2046,"low":2104,"close":2046},"2024-12-24",{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2084,"close":2134},"2024-12-23",15.33,15.61,15.59,{"symbol":5,"time":2136,"open":2137,"high":2100,"low":2138,"close":2121},"2024-12-20",15.3,15.16,{"symbol":5,"time":2140,"open":2097,"high":2141,"low":2142,"close":2143},"2024-12-19",15.67,15.11,15.23,{"symbol":5,"time":2145,"open":2045,"high":2146,"low":2089,"close":2147},"2024-12-18",16.18,15.51,{"symbol":5,"time":2149,"open":2150,"high":2018,"low":2151,"close":2028},"2024-12-17",16.16,16.11,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2024-12-16",16.66,16.7,16.3,16.35,{"symbol":5,"time":2159,"open":2160,"high":1988,"low":2161,"close":2162},"2024-12-13",16.97,16.73,16.78,{"symbol":5,"time":2164,"open":1941,"high":1997,"low":1834,"close":2165},"2024-12-12",17.17,{"symbol":5,"time":2167,"open":2003,"high":1841,"low":2168,"close":1730},"2024-12-11",17.11,{"symbol":5,"time":2170,"open":1941,"high":1830,"low":2171,"close":2002},"2024-12-10",17.12,{"symbol":5,"time":2173,"open":1988,"high":2174,"low":2175,"close":2176},"2024-12-09",17.45,17.05,17.08,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2022},"2024-12-06",16.87,16.95,16.63,{"symbol":5,"time":2183,"open":1987,"high":2184,"low":2011,"close":2180},"2024-12-05",17.55,{"symbol":5,"time":2186,"open":2187,"high":1837,"low":1987,"close":1987},"2024-12-04",17.5,{"symbol":5,"time":2189,"open":1830,"high":2190,"low":1830,"close":1840},"2024-12-03",17.74,{"symbol":5,"time":2192,"open":1987,"high":2193,"low":2165,"close":2194},"2024-12-02",17.46,17.21,{"symbol":5,"time":2196,"open":1837,"high":1841,"low":2174,"close":1997},"2024-11-29",{"symbol":5,"time":2198,"open":1730,"high":1942,"low":2187,"close":2199},"2024-11-27",17.57,{"symbol":5,"time":2201,"open":1831,"high":2202,"low":1939,"close":2203},"2024-11-26",17.7,17.56,{"symbol":5,"time":2205,"open":2199,"high":2190,"low":1987,"close":2206},"2024-11-25",17.68,{"symbol":5,"time":2208,"open":1715,"high":1768,"low":2209,"close":1909},"2024-11-22",18.01,{"symbol":5,"time":2211,"open":1739,"high":1934,"low":1721,"close":2212},"2024-11-21",18.12,{"symbol":5,"time":2214,"open":2215,"high":2209,"low":1837,"close":1720},"2024-11-20",17.71,{"symbol":5,"time":2217,"open":1719,"high":2218,"low":1982,"close":2219},"2024-11-19",17.76,17.72,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2160,"close":2224},"2024-11-18",17.09,17.22,17.2,{"symbol":5,"time":2226,"open":2179,"high":2227,"low":2228,"close":2229},"2024-11-15",16.91,16.59,16.65,{"symbol":5,"time":2231,"open":2017,"high":2175,"low":2232,"close":2006},"2024-11-14",16.61,{"symbol":5,"time":2234,"open":2007,"high":1941,"low":2235,"close":2236},"2024-11-13",16.74,16.79,{"symbol":5,"time":2238,"open":2239,"high":1941,"low":2240,"close":2241},"2024-11-12",17.19,16.83,17.02,{"symbol":5,"time":2243,"open":2187,"high":1930,"low":2244,"close":2245},"2024-11-11",17.3,17.4,{"symbol":5,"time":2247,"open":1968,"high":1900,"low":1764,"close":2248},"2024-11-08",18.4,{"symbol":5,"time":2250,"open":1934,"high":1767,"low":2251,"close":1924},"2024-11-07",17.86,{"symbol":5,"time":2253,"open":2254,"high":1899,"low":2215,"close":2255},"2024-11-06",17.9,18.43,{"symbol":5,"time":2257,"open":1678,"high":1775,"low":1783,"close":1744},"2024-11-05",{"symbol":5,"time":2259,"open":1694,"high":1790,"low":1695,"close":1690},"2024-11-04",{"symbol":5,"time":2261,"open":1866,"high":1870,"low":1742,"close":1678},"2024-11-01",{"symbol":5,"time":2263,"open":1865,"high":2264,"low":1675,"close":1856},"2024-10-31",19.7,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2267},"2024-10-30",20.05,20.12,19.72,{"symbol":5,"time":2271,"open":1659,"high":1669,"low":1816,"close":1809},"2024-10-29",{"symbol":5,"time":2273,"open":1820,"high":1646,"low":2274,"close":2275},"2024-10-28",19.49,19.98,{"symbol":5,"time":2277,"open":2275,"high":1631,"low":1745,"close":2278},"2024-10-25",19.61,{"symbol":5,"time":2280,"open":1483,"high":1526,"low":2281,"close":1669},"2024-10-24",19.93,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":1609},"2024-10-23",20.86,21.19,20.6,{"symbol":5,"time":2288,"open":1490,"high":2289,"low":1526,"close":2285},"2024-10-22",21.25,{"symbol":5,"time":2291,"open":1477,"high":1487,"low":1583,"close":2284},"2024-10-21",{"symbol":5,"time":2293,"open":2294,"high":2295,"low":1601,"close":1593},"2024-10-18",20.51,21.14,{"symbol":5,"time":2297,"open":2298,"high":1582,"low":1659,"close":2299},"2024-10-17",20.21,20.34,{"symbol":5,"time":2301,"open":1630,"high":2302,"low":2264,"close":1636},"2024-10-16",20.58,{"symbol":5,"time":2304,"open":1795,"high":2305,"low":1653,"close":2298},"2024-10-15",20.23,{"symbol":5,"time":2307,"open":1664,"high":1815,"low":2308,"close":2275},"2024-10-14",19.77,{"symbol":5,"time":2310,"open":2298,"high":2299,"low":2311,"close":1646},"2024-10-11",19.92,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-10-10",19.73,20.1,19.6,20.07,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":1780,"close":1857},"2024-10-09",19.52,19.69,{"symbol":5,"time":2323,"open":2324,"high":1653,"low":2325,"close":1857},"2024-10-08",19.78,19.51,{"symbol":5,"time":2327,"open":2328,"high":2275,"low":1845,"close":1664},"2024-10-07",19.96,{"symbol":5,"time":2330,"open":2324,"high":2331,"low":2264,"close":1815},"2024-10-04",20.2,{"symbol":5,"time":2333,"open":2281,"high":1816,"low":2334,"close":2335},"2024-10-03",19.68,19.85,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2315,"close":2340},"2024-10-02",20.33,20.56,20.18,{"symbol":5,"time":2342,"open":1800,"high":1533,"low":2267,"close":1658},"2024-10-01",{"symbol":5,"time":2344,"open":2345,"high":1800,"low":2346,"close":1862},"2024-09-30",19.81,19.67,{"symbol":5,"time":2348,"open":1652,"high":1538,"low":2331,"close":2305},"2024-09-27",{"symbol":5,"time":2350,"open":1579,"high":2351,"low":2352,"close":1526},"2024-09-26",21.21,20.71,{"symbol":5,"time":2354,"open":2355,"high":1544,"low":1804,"close":2356},"2024-09-25",20.44,20.7,{"symbol":5,"time":2358,"open":1589,"high":2302,"low":2268,"close":1635},"2024-09-24",{"symbol":5,"time":2360,"open":1601,"high":1588,"low":2315,"close":2298},"2024-09-23",{"symbol":5,"time":2362,"open":2363,"high":1560,"low":1663,"close":2364},"2024-09-20",20.5,20.38,{"symbol":5,"time":2366,"open":1560,"high":2367,"low":2317,"close":2305},"2024-09-19",20.64,{"symbol":5,"time":2369,"open":2286,"high":1483,"low":2267,"close":2370},"2024-09-18",20.06,{"symbol":5,"time":2372,"open":2373,"high":2286,"low":2305,"close":1582},"2024-09-17",20.27,{"symbol":5,"time":2375,"open":1534,"high":1579,"low":1804,"close":1533},"2024-09-16",{"symbol":5,"time":2377,"open":2378,"high":1477,"low":2379,"close":2378},"2024-09-13",20.84,20.77,{"symbol":5,"time":2381,"open":1632,"high":1558,"low":2382,"close":2302},"2024-09-12",20.16,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":1890,"close":1845},"2024-09-11",19.55,19.79,{"symbol":5,"time":2388,"open":2389,"high":1865,"low":1780,"close":2316},"2024-09-10",19.37,{"symbol":5,"time":2391,"open":1873,"high":1856,"low":1792,"close":1757},"2024-09-09",{"symbol":5,"time":2393,"open":1749,"high":2278,"low":2394,"close":1680},"2024-09-06",18.94,{"symbol":5,"time":2396,"open":1855,"high":2397,"low":1668,"close":1745},"2024-09-05",19.95,{"symbol":5,"time":2399,"open":1886,"high":1867,"low":1758,"close":1856},"2024-09-04",{"symbol":5,"time":2401,"open":2335,"high":2311,"low":1886,"close":2316},"2024-09-03",{"symbol":5,"time":2403,"open":2404,"high":1669,"low":1795,"close":1663},"2024-08-30",20.15,{"symbol":5,"time":2406,"open":2315,"high":1582,"low":1654,"close":1669},"2024-08-29",{"symbol":5,"time":2408,"open":1815,"high":2340,"low":2308,"close":2397},"2024-08-28",{"symbol":5,"time":2410,"open":2370,"high":1601,"low":1636,"close":1601},"2024-08-27",{"symbol":5,"time":2412,"open":2356,"high":1528,"low":2413,"close":2414},"2024-08-26",20.4,20.47,{"symbol":5,"time":2416,"open":1590,"high":2367,"low":2373,"close":2363},"2024-08-23",{"symbol":5,"time":2418,"open":1669,"high":1804,"low":1631,"close":1632},"2024-08-22",{"symbol":5,"time":2420,"open":1635,"high":2352,"low":1658,"close":2421},"2024-08-21",20.62,{"symbol":5,"time":2423,"open":2367,"high":1600,"low":1669,"close":1804},"2024-08-20",{"symbol":5,"time":2425,"open":1849,"high":1658,"low":2321,"close":2298},"2024-08-19",{"symbol":5,"time":2427,"open":2428,"high":2308,"low":1821,"close":1849},"2024-08-16",19.27,{"symbol":5,"time":2430,"open":1675,"high":1757,"low":2431,"close":1678},"2024-08-15",18.74,{"symbol":5,"time":2433,"open":1775,"high":1851,"low":1704,"close":1675},"2024-08-14",{"symbol":5,"time":2435,"open":2394,"high":1856,"low":1674,"close":1879},"2024-08-13",{"symbol":5,"time":2437,"open":2438,"high":1696,"low":2439,"close":1693},"2024-08-12",17.84,17.81,{"symbol":5,"time":2441,"open":2193,"high":2193,"low":2003,"close":1719},"2024-08-09",{"symbol":5,"time":2443,"open":2180,"high":2444,"low":2006,"close":1982},"2024-08-08",17.38,{"symbol":5,"time":2446,"open":2447,"high":1730,"low":2448,"close":2011},"2024-08-07",17.59,16.75,{"symbol":5,"time":2450,"open":2451,"high":1840,"low":2222,"close":2452},"2024-08-06",17.27,17.39,{"symbol":5,"time":2454,"open":2455,"high":1982,"low":2045,"close":2003},"2024-08-05",16.39,{"symbol":5,"time":2457,"open":1899,"high":1908,"low":1992,"close":1951},"2024-08-02",{"symbol":5,"time":2459,"open":1904,"high":1783,"low":1928,"close":2460},"2024-08-01",18.24,{"symbol":5,"time":2462,"open":1844,"high":2463,"low":2464,"close":2465},"2024-07-31",18.59,18.31,18.51,{"symbol":5,"time":2467,"open":2468,"high":1711,"low":1951,"close":1969},"2024-07-30",18.08,{"symbol":5,"time":2470,"open":2471,"high":1950,"low":1841,"close":2472},"2024-07-29",17.88,17.97,{"symbol":5,"time":2474,"open":2475,"high":1716,"low":1930,"close":1947},"2024-07-26",17.85,{"symbol":5,"time":2477,"open":1975,"high":1929,"low":2202,"close":2219},"2024-07-25",{"symbol":5,"time":2479,"open":1710,"high":1756,"low":1910,"close":1921},"2024-07-24",{"symbol":5,"time":2481,"open":2248,"high":1701,"low":2460,"close":2482},"2024-07-23",18.57,{"symbol":5,"time":2484,"open":1968,"high":1921,"low":1709,"close":1844},"2024-07-22",{"symbol":5,"time":2486,"open":1928,"high":1899,"low":1716,"close":1903},"2024-07-19",{"symbol":5,"time":2488,"open":1789,"high":1789,"low":1761,"close":1767},"2024-07-18",{"symbol":5,"time":2490,"open":1866,"high":2491,"low":1965,"close":1744},"2024-07-17",19.45,{"symbol":5,"time":2493,"open":1761,"high":1757,"low":1919,"close":1776},"2024-07-16",{"symbol":5,"time":2495,"open":1924,"high":1737,"low":2464,"close":1844},"2024-07-15",{"symbol":5,"time":2497,"open":1721,"high":2482,"low":2439,"close":1974},"2024-07-12",{"symbol":5,"time":2499,"open":2500,"high":1934,"low":2251,"close":1764},"2024-07-11",18.05,{"symbol":5,"time":2502,"open":1841,"high":1925,"low":1837,"close":2503},"2024-07-10",17.78,{"symbol":5,"time":2505,"open":1830,"high":2184,"low":2506,"close":1994},"2024-07-09",17.26,{"symbol":5,"time":2508,"open":2509,"high":2193,"low":2168,"close":2444},"2024-07-08",17.25,{"symbol":5,"time":2511,"open":2203,"high":2503,"low":2512,"close":1994},"2024-07-05",17.42,{"symbol":5,"time":2514,"open":2006,"high":1939,"low":2515,"close":2244},"2024-07-03",16.84,{"symbol":5,"time":2517,"open":2019,"high":2155,"low":2068,"close":2518},"2024-07-02",16.62,{"symbol":5,"time":2520,"open":2521,"high":2006,"low":2522,"close":2019},"2024-07-01",16.76,16.54,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2013},"2024-06-28",16.99,17.01,16.58,{"symbol":5,"time":2529,"open":2530,"high":2241,"low":2240,"close":2515},"2024-06-27",16.98,{"symbol":5,"time":2532,"open":2024,"high":2515,"low":2018,"close":2533},"2024-06-26",16.8,{"symbol":5,"time":2535,"open":2232,"high":2236,"low":2536,"close":2228},"2024-06-25",16.51,{"symbol":5,"time":2538,"open":2013,"high":2011,"low":2527,"close":2539},"2024-06-24",16.72,{"symbol":5,"time":2541,"open":2530,"high":2530,"low":2542,"close":2019},"2024-06-21",16.45,{"symbol":5,"time":2544,"open":2545,"high":1834,"low":2546,"close":2547},"2024-06-20",16.5,16.44,16.96,{"symbol":5,"time":2549,"open":2045,"high":2545,"low":2049,"close":2068},"2024-06-18",{"symbol":5,"time":2551,"open":2070,"high":2146,"low":2113,"close":2552},"2024-06-17",16.14,{"symbol":5,"time":2554,"open":2030,"high":2030,"low":2073,"close":2555},"2024-06-14",16.03,{"symbol":5,"time":2557,"open":2558,"high":2536,"low":2073,"close":2049},"2024-06-13",16.29,{"symbol":5,"time":2560,"open":2542,"high":2019,"low":2561,"close":2562},"2024-06-12",16.21,16.4,{"symbol":5,"time":2564,"open":2565,"high":2565,"low":2070,"close":2146},"2024-06-11",16.28,{"symbol":5,"time":2567,"open":2568,"high":2012,"low":2569,"close":2542},"2024-06-10",16.25,16.12,{"symbol":5,"time":2571,"open":2029,"high":2240,"low":2569,"close":2572},"2024-06-07",16.15,{"symbol":5,"time":2574,"open":2154,"high":1987,"low":2536,"close":2575},"2024-06-06",17.32,{"symbol":5,"time":2577,"open":2578,"high":2235,"low":2455,"close":2155},"2024-06-05",16.52,{"symbol":5,"time":2580,"open":2222,"high":2222,"low":2581,"close":2582},"2024-06-04",16.36,16.49,{"symbol":5,"time":2584,"open":1834,"high":2585,"low":1989,"close":2512},"2024-06-03",17.53,{"symbol":5,"time":2587,"open":2588,"high":2506,"low":2160,"close":2222},"2024-05-31",17.13,{"symbol":5,"time":2590,"open":2547,"high":2194,"low":2547,"close":2168},"2024-05-30",{"symbol":5,"time":2592,"open":2007,"high":2444,"low":2227,"close":1998},"2024-05-29",{"symbol":5,"time":2594,"open":2007,"high":2595,"low":1988,"close":1994},"2024-05-28",17.47,{"symbol":5,"time":2597,"open":2176,"high":2003,"low":2526,"close":2241},"2024-05-24",{"symbol":5,"time":2599,"open":2224,"high":2452,"low":2227,"close":2600},"2024-05-23",16.94,{"symbol":5,"time":2602,"open":1935,"high":2202,"low":2223,"close":2603},"2024-05-22",17.29,{"symbol":5,"time":2605,"open":2475,"high":2606,"low":2202,"close":2607},"2024-05-21",17.93,17.8,{"symbol":5,"time":2609,"open":1725,"high":2610,"low":1942,"close":1975},"2024-05-20",18.1,{"symbol":5,"time":2612,"open":2607,"high":1720,"low":1837,"close":1720},"2024-05-17",{"symbol":5,"time":2614,"open":2452,"high":1840,"low":2451,"close":1831},"2024-05-16",{"symbol":5,"time":2616,"open":1982,"high":2199,"low":1999,"close":2512},"2024-05-15",{"symbol":5,"time":2618,"open":2619,"high":1834,"low":2547,"close":1834},"2024-05-14",17.03,{"symbol":5,"time":2621,"open":1998,"high":2002,"low":2533,"close":2600},"2024-05-13",{"symbol":5,"time":2623,"open":2244,"high":2575,"low":1998,"close":2624},"2024-05-10",16.93,{"symbol":5,"time":2626,"open":2533,"high":2002,"low":2533,"close":2619},"2024-05-09",{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2629,"close":2539},"2024-05-08",16.55,16.88,{"symbol":5,"time":2632,"open":2232,"high":2521,"low":2633,"close":2235},"2024-05-07",16.53,{"symbol":5,"time":2635,"open":2162,"high":2023,"low":2232,"close":2636},"2024-05-06",16.67,{"symbol":5,"time":2638,"open":2181,"high":2181,"low":2018,"close":2012},"2024-05-03",{"symbol":5,"time":2640,"open":2558,"high":2641,"low":2642,"close":2629},"2024-05-02",16.69,16.17,{"symbol":5,"time":2644,"open":2029,"high":2645,"low":2064,"close":2581},"2024-05-01",16.89,{"symbol":5,"time":2647,"open":2630,"high":1989,"low":2010,"close":2648},"2024-04-30",16.64,{"symbol":5,"time":2650,"open":2224,"high":2174,"low":2624,"close":2575},"2024-04-29",{"symbol":5,"time":2652,"open":2224,"high":2506,"low":1998,"close":2222},"2024-04-26",{"symbol":5,"time":2654,"open":2522,"high":2007,"low":2655,"close":2176},"2024-04-25",16.43,{"symbol":5,"time":2657,"open":2658,"high":2228,"low":2581,"close":2578},"2024-04-24",16.47,{"symbol":5,"time":2660,"open":2565,"high":2236,"low":2661,"close":2641},"2024-04-23",16.26,{"symbol":5,"time":2663,"open":2025,"high":2448,"low":2156,"close":2016},"2024-04-22",{"symbol":5,"time":2665,"open":2023,"high":2007,"low":2029,"close":2666},"2024-04-19",17.1,{"symbol":5,"time":2668,"open":2179,"high":2619,"low":2013,"close":2530},"2024-04-18",{"symbol":5,"time":2670,"open":2522,"high":2023,"low":2012,"close":2155},"2024-04-17",{"symbol":5,"time":2672,"open":2236,"high":2011,"low":2059,"close":2673},"2024-04-16",16.48,{"symbol":5,"time":2675,"open":1721,"high":2438,"low":2168,"close":1987},"2024-04-15",{"symbol":5,"time":2677,"open":1900,"high":1819,"low":2219,"close":2251},"2024-04-12",{"symbol":5,"time":2679,"open":2209,"high":2212,"low":2680,"close":1933},"2024-04-11",17.66,{"symbol":5,"time":2682,"open":1730,"high":1928,"low":1992,"close":2254},"2024-04-10",{"symbol":5,"time":2684,"open":1764,"high":1733,"low":1976,"close":2209},"2024-04-09",{"symbol":5,"time":2686,"open":2687,"high":2212,"low":1729,"close":2202},"2024-04-08",18.02,{"symbol":5,"time":2689,"open":1982,"high":2209,"low":2244,"close":2251},"2024-04-05",{"symbol":5,"time":2691,"open":1987,"high":2585,"low":2007,"close":2452},"2024-04-04",{"symbol":5,"time":2693,"open":2588,"high":1997,"low":2222,"close":2512},"2024-04-03",{"symbol":5,"time":2695,"open":2180,"high":2194,"low":2011,"close":2003},"2024-04-02",{"symbol":5,"time":2697,"open":2526,"high":1988,"low":2013,"close":2023},"2024-04-01",{"symbol":5,"time":2699,"open":2542,"high":2155,"low":2661,"close":2648},"2024-03-28",{"symbol":5,"time":2701,"open":2079,"high":2561,"low":2133,"close":2561},"2024-03-27",{"symbol":5,"time":2703,"open":2074,"high":2077,"low":2704,"close":2704},"2024-03-26",15.52,{"symbol":5,"time":2706,"open":2707,"high":2078,"low":2097,"close":2088},"2024-03-25",15.66,{"symbol":5,"time":2709,"open":2046,"high":2096,"low":2710,"close":2704},"2024-03-22",15.49,{"symbol":5,"time":2712,"open":2070,"high":2568,"low":2077,"close":2713},"2024-03-21",15.81,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2092},"2024-03-20",15.21,15.79,15.19,{"symbol":5,"time":2720,"open":2147,"high":2069,"low":2143,"close":2721},"2024-03-19",15.25,{"symbol":5,"time":2723,"open":2111,"high":2077,"low":2133,"close":2724},"2024-03-18",15.63,{"symbol":5,"time":2726,"open":2036,"high":2127,"low":2133,"close":2111},"2024-03-15",{"symbol":5,"time":2728,"open":2080,"high":2044,"low":2134,"close":2111},"2024-03-14",{"symbol":5,"time":2730,"open":2707,"high":2555,"low":2724,"close":2065},"2024-03-13",{"symbol":5,"time":2732,"open":2069,"high":2092,"low":2733,"close":2100},"2024-03-12",15.4,{"symbol":5,"time":2735,"open":2061,"high":2073,"low":2112,"close":2044},"2024-03-11",{"symbol":5,"time":2737,"open":2113,"high":2059,"low":2074,"close":2111},"2024-03-08",{"symbol":5,"time":2739,"open":2065,"high":2740,"low":2080,"close":2107},"2024-03-07",16.05,{"symbol":5,"time":2742,"open":2093,"high":2070,"low":2100,"close":2046},"2024-03-06",{"symbol":5,"time":2744,"open":2112,"high":2056,"low":2745,"close":2745},"2024-03-05",15.53,{"symbol":5,"time":2747,"open":2748,"high":2704,"low":2749,"close":2121},"2024-03-04",15.14,15.05,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-03-01",14.76,15.04,14.56,14.94,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-02-29",14.67,14.8,14.61,14.66,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-02-28",14.41,14.42,14.27,14.33,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2772},"2024-02-27",14.68,14.71,14.51,{"symbol":5,"time":2774,"open":2772,"high":2761,"low":2775,"close":2776},"2024-02-26",14.4,14.65,{"symbol":5,"time":2778,"open":2779,"high":2752,"low":2780,"close":2781},"2024-02-23",14.46,14.37,14.74,{"symbol":5,"time":2783,"open":2760,"high":2784,"low":2785,"close":2786},"2024-02-22",14.63,14.36,14.39,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-02-21",14.73,14.77,14.5,14.75,{"symbol":5,"time":2794,"open":2795,"high":2755,"low":2796,"close":2789},"2024-02-20",14.79,14.62,{"symbol":5,"time":2798,"open":2799,"high":2790,"low":2800,"close":2776},"2024-02-16",14.58,14.49,{"symbol":5,"time":2802,"open":2803,"high":2776,"low":2804,"close":2805},"2024-02-15",14.34,14.25,14.6,{"symbol":5,"time":2807,"open":2766,"high":2808,"low":2809,"close":2810},"2024-02-14",14.32,13.76,14.06,{"symbol":5,"time":2812,"open":2791,"high":2791,"low":2813,"close":2814},"2024-02-13",14.02,14.15,{"symbol":5,"time":2816,"open":2817,"high":2759,"low":2818,"close":2789},"2024-02-12",14.69,14.54,{"symbol":5,"time":2820,"open":2759,"high":2759,"low":2799,"close":2758},"2024-02-09",{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2789,"close":2825},"2024-02-08",14.91,14.97,14.82,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-02-07",15,15.07,14.89,14.93,{"symbol":5,"time":2833,"open":2834,"high":2143,"low":2835,"close":2836},"2024-02-06",15.22,15.01,15.03,{"symbol":5,"time":2838,"open":2718,"high":2137,"low":2839,"close":2840},"2024-02-05",15.09,15.17,{"symbol":5,"time":2842,"open":2710,"high":2704,"low":2843,"close":2087},"2024-02-02",15.2,{"symbol":5,"time":2845,"open":2846,"high":2740,"low":2104,"close":2096},"2024-02-01",15.78,{"symbol":5,"time":2848,"open":2111,"high":2049,"low":2120,"close":2053},"2024-01-31",{"symbol":5,"time":2850,"open":2713,"high":2041,"low":2124,"close":2092},"2024-01-30",{"symbol":5,"time":2852,"open":2853,"high":2112,"low":2121,"close":2036},"2024-01-29",15.69,{"symbol":5,"time":2855,"open":2141,"high":2080,"low":2704,"close":2745},"2024-01-26",{"symbol":5,"time":2857,"open":2112,"high":2112,"low":2097,"close":2134},"2024-01-25",{"symbol":5,"time":2859,"open":2661,"high":2581,"low":2745,"close":2745},"2024-01-24",{"symbol":5,"time":2861,"open":2846,"high":2049,"low":2093,"close":2108},"2024-01-23",{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2132,"close":2134},"2024-01-22",15.42,15.65,{"symbol":5,"time":2867,"open":2079,"high":2141,"low":2089,"close":2133},"2024-01-19",{"symbol":5,"time":2869,"open":2069,"high":2053,"low":2132,"close":2745},"2024-01-18",{"symbol":5,"time":2871,"open":2079,"high":2092,"low":2864,"close":2124},"2024-01-17",{"symbol":5,"time":2873,"open":1941,"high":1993,"low":2050,"close":2037},"2024-01-16",{"symbol":5,"time":2875,"open":2876,"high":1724,"low":2187,"close":1837},"2024-01-12",17.58,{"symbol":5,"time":2878,"open":2444,"high":1997,"low":2600,"close":1834},"2024-01-11",{"symbol":5,"time":2880,"open":1994,"high":1831,"low":2224,"close":1982},"2024-01-10",{"symbol":5,"time":2882,"open":1936,"high":2202,"low":1987,"close":2245},"2024-01-09",{"symbol":5,"time":2884,"open":2452,"high":1975,"low":1993,"close":1936},"2024-01-08",{"symbol":5,"time":2886,"open":1994,"high":2219,"low":2451,"close":1997},"2024-01-05",{"symbol":5,"time":2888,"open":2444,"high":2595,"low":2175,"close":1830},"2024-01-04",{"symbol":5,"time":2890,"open":2193,"high":1724,"low":1989,"close":2891},"2024-01-03",17.33,{"symbol":5,"time":2893,"open":2687,"high":1709,"low":1724,"close":2471},"2024-01-02",{"symbol":5,"time":2895,"open":2687,"high":2610,"low":1721,"close":1739},"2023-12-29",{"symbol":5,"time":2897,"open":1844,"high":1900,"low":2468,"close":1739},"2023-12-28",{"symbol":5,"time":2899,"open":1709,"high":1767,"low":1709,"close":1957},"2023-12-27",{"symbol":5,"time":2901,"open":2464,"high":1733,"low":1954,"close":1984},"2023-12-26",{"symbol":5,"time":2903,"open":1915,"high":1835,"low":1734,"close":1734},"2023-12-22",{"symbol":5,"time":2905,"open":1739,"high":1984,"low":1720,"close":2472},"2023-12-21",{"symbol":5,"time":2907,"open":1958,"high":1764,"low":1942,"close":1940},"2023-12-20",{"symbol":5,"time":2909,"open":2190,"high":2460,"low":1930,"close":1739},"2023-12-19",{"symbol":5,"time":2911,"open":2876,"high":1942,"low":2174,"close":1930},"2023-12-18",{"symbol":5,"time":2913,"open":2876,"high":1726,"low":1719,"close":1992},"2023-12-15",{"symbol":5,"time":2915,"open":2447,"high":2916,"low":2199,"close":1726},"2023-12-14",17.96,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2661,"close":2920},"2023-12-13",16.31,17.43,{"symbol":5,"time":2922,"open":2017,"high":2539,"low":2661,"close":2024},"2023-12-12",{"symbol":5,"time":2924,"open":2010,"high":2017,"low":2655,"close":2636},"2023-12-11",{"symbol":5,"time":2926,"open":2179,"high":2619,"low":2636,"close":2236},"2023-12-08",{"symbol":5,"time":2928,"open":2512,"high":2193,"low":2168,"close":2223},"2023-12-07",{"symbol":5,"time":2930,"open":1992,"high":1837,"low":1982,"close":1939},"2023-12-06",{"symbol":5,"time":2932,"open":1719,"high":1831,"low":1983,"close":2512},"2023-12-05",{"symbol":5,"time":2934,"open":1935,"high":1726,"low":1939,"close":2585},"2023-12-04",{"symbol":5,"time":2936,"open":2203,"high":1947,"low":1992,"close":1930},"2023-12-01",{"symbol":5,"time":2938,"open":2244,"high":1840,"low":2509,"close":2447},"2023-11-30",{"symbol":5,"time":2940,"open":1993,"high":2187,"low":1983,"close":2452},"2023-11-29",{"symbol":5,"time":2942,"open":2636,"high":2595,"low":2010,"close":1994},"2023-11-28",{"symbol":5,"time":2944,"open":2536,"high":2641,"low":2018,"close":2031},"2023-11-27",{"symbol":5,"time":2946,"open":2565,"high":2024,"low":2151,"close":2947},"2023-11-24",16.23,{"symbol":5,"time":2949,"open":2064,"high":2156,"low":2950,"close":2028},"2023-11-22",16.08,{"symbol":5,"time":2952,"open":2740,"high":2953,"low":2740,"close":2954},"2023-11-21",16.38,16.19,{"symbol":5,"time":2956,"open":2134,"high":2957,"low":2055,"close":2717},"2023-11-20",15.86,{"symbol":5,"time":2959,"open":2950,"high":2950,"low":2853,"close":2046},"2023-11-17",{"symbol":5,"time":2961,"open":2046,"high":2045,"low":2853,"close":2034},"2023-11-16",{"symbol":5,"time":2963,"open":2865,"high":2111,"low":2104,"close":2133},"2023-11-15",{"symbol":5,"time":2965,"open":2104,"high":2077,"low":2733,"close":2046},"2023-11-14",{"symbol":5,"time":2967,"open":2143,"high":2968,"low":2142,"close":2969},"2023-11-13",15.34,15.13,{"symbol":5,"time":2971,"open":2138,"high":2143,"low":2835,"close":2834},"2023-11-10",{"symbol":5,"time":2973,"open":2721,"high":2124,"low":2142,"close":2137},"2023-11-09",{"symbol":5,"time":2975,"open":2724,"high":2046,"low":2976,"close":2840},"2023-11-08",15.08,{"symbol":5,"time":2978,"open":2979,"high":2151,"low":2088,"close":2111},"2023-11-07",16.02,{"symbol":5,"time":2981,"open":2018,"high":2633,"low":2947,"close":2558},"2023-11-06",{"symbol":5,"time":2983,"open":2030,"high":2031,"low":2569,"close":2673},"2023-11-03",{"symbol":5,"time":2985,"open":2030,"high":2947,"low":2041,"close":2740},"2023-11-02",{"symbol":5,"time":2987,"open":2070,"high":2049,"low":2056,"close":2555},"2023-11-01",{"symbol":5,"time":2989,"open":2950,"high":2990,"low":2957,"close":2065},"2023-10-31",16.27,{"symbol":5,"time":2992,"open":2156,"high":2581,"low":2950,"close":2151},"2023-10-30",{"symbol":5,"time":2994,"open":2947,"high":2016,"low":2080,"close":2018},"2023-10-27",{"symbol":5,"time":2996,"open":2629,"high":2031,"low":2059,"close":2156},"2023-10-26",{"symbol":5,"time":2998,"open":2578,"high":2179,"low":2536,"close":2527},"2023-10-25",{"symbol":5,"time":3000,"open":2024,"high":2228,"low":2990,"close":2019},"2023-10-24",{"symbol":5,"time":3002,"open":2539,"high":2023,"low":2455,"close":2629},"2023-10-23",{"symbol":5,"time":3004,"open":2641,"high":2002,"low":2013,"close":2645},"2023-10-20",{"symbol":5,"time":3006,"open":2658,"high":2181,"low":2990,"close":2232},"2023-10-19",{"symbol":5,"time":3008,"open":2031,"high":2235,"low":2562,"close":2522},"2023-10-18",{"symbol":5,"time":3010,"open":2056,"high":2655,"low":2061,"close":2016},"2023-10-17",{"symbol":5,"time":3012,"open":2707,"high":2054,"low":2053,"close":2713},"2023-10-16",{"symbol":5,"time":3014,"open":2069,"high":3015,"low":2864,"close":2112},"2023-10-13",15.85,{"symbol":5,"time":3017,"open":2753,"high":2718,"low":3018,"close":2748},"2023-10-12",15.02,{"symbol":5,"time":3020,"open":3021,"high":2834,"low":3018,"close":2834},"2023-10-11",15.15,{"symbol":5,"time":3023,"open":2823,"high":3024,"low":3025,"close":3026},"2023-10-10",14.98,14.81,14.96,{"symbol":5,"time":3028,"open":3029,"high":3018,"low":3030,"close":3031},"2023-10-09",14.88,14.78,14.85,{"symbol":5,"time":3033,"open":3034,"high":2817,"low":2786,"close":2799},"2023-10-06",14.44,{"symbol":5,"time":3036,"open":3037,"high":2775,"low":3038,"close":2780},"2023-10-05",14.23,14.11,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2023-10-04",14.18,14.24,13.82,14.2,{"symbol":5,"time":3046,"open":3042,"high":3047,"low":3048,"close":3049},"2023-10-03",14.48,14.16,14.19,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3037},"2023-10-02",14.35,14.38,14.03,{"symbol":5,"time":3056,"open":3031,"high":3031,"low":2775,"close":3057},"2023-09-29",14.55,{"symbol":5,"time":3059,"open":3060,"high":2790,"low":3061,"close":2754},"2023-09-28",14.72,14.47,{"symbol":5,"time":3063,"open":2969,"high":2138,"low":2772,"close":3064},"2023-09-27",14.64,{"symbol":5,"time":3066,"open":2121,"high":2704,"low":3067,"close":2716},"2023-09-26",15.18,{"symbol":5,"time":3069,"open":2074,"high":2077,"low":2055,"close":2120},"2023-09-25",{"symbol":5,"time":3071,"open":2642,"high":2064,"low":2717,"close":2717},"2023-09-22",{"symbol":5,"time":3073,"open":2059,"high":2064,"low":2037,"close":2555},"2023-09-21",[3075,3081,3086,3091,3096,3101,3106,3111,3116,3121,3126,3131,3136,3141,3145,3150,3155,3160,3165,3170,3175,3178,3183,3187,3192,3197,3202,3207,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3341,3346,3350,3355,3360,3364,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3427,3432,3437,3441,3446,3451,3455,3460,3465,3470,3475,3480,3485,3490,3494,3499,3504,3509,3513,3517,3522,3527,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3814,3819,3824,3829,3834,3839,3844,3849,3853,3858,3862,3867,3872,3877,3882,3887,3892,3896,3899,3904,3909,3913,3917,3920,3924,3928,3933,3936,3941,3946,3951,3956,3960,3965,3970,3974,3978,3982,3987,3992,3997,4001,4006,4010,4015,4020,4025,4030,4035,4039,4044,4049,4054,4059,4064,4069,4074,4079,4083,4087,4092,4095,4100,4105,4110,4115,4119,4121,4125,4130,4135,4139,4144,4148,4153,4158,4163,4166,4171,4176,4181,4186,4189,4194,4199,4204,4208,4213,4217,4222,4226,4231,4236,4241,4246,4251,4256,4261,4265,4269,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4322,4327,4332,4337,4342,4346],{"symbol":3076,"time":26,"open":3077,"high":3078,"low":3079,"close":3080},"SPY",761.31,762,757.97,761.69,{"symbol":3076,"time":31,"open":3082,"high":3083,"low":3084,"close":3085},763.15,763.57,759.96,762.6,{"symbol":3076,"time":37,"open":3087,"high":3088,"low":3089,"close":3090},759.5,761.67,749.6,754.05,{"symbol":3076,"time":43,"open":3092,"high":3093,"low":3094,"close":3095},760.12,760.35,756.15,757.39,{"symbol":3076,"time":49,"open":3097,"high":3098,"low":3099,"close":3100},759,763.52,757.93,760.88,{"symbol":3076,"time":55,"open":3102,"high":3103,"low":3104,"close":3105},764.72,766.38,763.6,764.29,{"symbol":3076,"time":60,"open":3107,"high":3108,"low":3109,"close":3110},758.03,760.11,756.64,757.83,{"symbol":3076,"time":65,"open":3112,"high":3113,"low":3114,"close":3115},764.08,764.47,760.94,762.4,{"symbol":3076,"time":71,"open":3117,"high":3118,"low":3119,"close":3120},769.07,769.7,765.14,765.96,{"symbol":3076,"time":77,"open":3122,"high":3123,"low":3124,"close":3125},772.01,772.87,769,770.19,{"symbol":3076,"time":82,"open":3127,"high":3128,"low":3129,"close":3130},767.9,774.03,767.45,773.17,{"symbol":3076,"time":88,"open":3132,"high":3133,"low":3134,"close":3135},762.45,766.43,761.73,765.16,{"symbol":3076,"time":93,"open":3137,"high":3138,"low":3139,"close":3140},762.01,764.67,759.48,761.78,{"symbol":3076,"time":99,"open":3142,"high":3143,"low":3102,"close":3144},767.33,768,767.05,{"symbol":3076,"time":104,"open":3146,"high":3147,"low":3148,"close":3149},771.76,775.3,768.31,769.35,{"symbol":3076,"time":110,"open":3151,"high":3152,"low":3153,"close":3154},768.5,772.36,767.16,771.1,{"symbol":3076,"time":116,"open":3156,"high":3157,"low":3158,"close":3159},764.73,767.35,763.93,766.08,{"symbol":3076,"time":122,"open":3161,"high":3162,"low":3163,"close":3164},766.16,766.78,763.05,765.91,{"symbol":3076,"time":127,"open":3166,"high":3167,"low":3168,"close":3169},764.78,765.22,762.08,763.47,{"symbol":3076,"time":133,"open":3171,"high":3172,"low":3173,"close":3174},766.05,767.85,764.17,765.72,{"symbol":3076,"time":139,"open":3120,"high":3176,"low":3177,"close":3085},768.15,762.04,{"symbol":3076,"time":143,"open":3179,"high":3180,"low":3181,"close":3182},770.36,772.47,768.1,769.06,{"symbol":3076,"time":148,"open":3184,"high":3185,"low":3186,"close":3129},768.7,769.5,766.92,{"symbol":3076,"time":153,"open":3188,"high":3189,"low":3190,"close":3191},776.18,776.78,772.51,772.67,{"symbol":3076,"time":158,"open":3193,"high":3194,"low":3195,"close":3196},778.54,778.8,775.43,776.34,{"symbol":3076,"time":164,"open":3198,"high":3199,"low":3200,"close":3201},774.87,779.37,774.11,777.88,{"symbol":3076,"time":170,"open":3203,"high":3204,"low":3205,"close":3206},774.71,774.9,771.28,772.49,{"symbol":3076,"time":176,"open":3208,"high":3209,"low":3210,"close":3211},774.53,774.61,769.2,770.56,{"symbol":3076,"time":182,"open":3213,"high":3214,"low":3215,"close":3216},772.6,775.05,771.62,773.03,{"symbol":3076,"time":188,"open":3218,"high":3219,"low":3220,"close":3221},771.02,773.92,769.61,773.26,{"symbol":3076,"time":193,"open":3223,"high":3224,"low":3225,"close":3226},770.21,771.82,767.46,768.56,{"symbol":3076,"time":199,"open":3228,"high":3229,"low":3230,"close":3231},775.85,776.85,769.51,769.79,{"symbol":3076,"time":205,"open":3233,"high":3234,"low":3235,"close":3236},760.63,773.41,760.52,771.33,{"symbol":3076,"time":211,"open":3238,"high":3239,"low":3240,"close":3241},749.44,758.58,748.8,757.67,{"symbol":3076,"time":217,"open":3243,"high":3244,"low":3245,"close":3246},744.68,748.9,737.68,747.03,{"symbol":3076,"time":223,"open":3248,"high":3249,"low":3250,"close":3251},736.05,742.45,734.59,741.69,{"symbol":3076,"time":229,"open":3253,"high":3254,"low":3255,"close":3256},739.97,742.68,729.1,729.46,{"symbol":3076,"time":235,"open":3258,"high":3259,"low":3260,"close":3261},739.19,742.79,735.98,740.86,{"symbol":3076,"time":241,"open":3263,"high":3264,"low":3265,"close":3266},744.91,745.53,735.87,739.09,{"symbol":3076,"time":247,"open":3268,"high":3269,"low":3270,"close":3271},738.51,743.72,737.29,738.93,{"symbol":3076,"time":253,"open":3273,"high":3274,"low":3275,"close":3276},739.37,742.56,735.21,738.18,{"symbol":3076,"time":258,"open":3278,"high":3279,"low":3280,"close":3281},746.62,750.02,746.37,747.41,{"symbol":3076,"time":263,"open":3283,"high":3284,"low":3285,"close":3286},746.29,749.04,744.18,748.28,{"symbol":3076,"time":269,"open":3288,"high":3289,"low":3290,"close":3291},747.06,748.73,741.51,742.09,{"symbol":3076,"time":275,"open":3293,"high":3294,"low":3295,"close":3296},742.08,747.29,740.8,743.29,{"symbol":3076,"time":281,"open":3298,"high":3299,"low":3300,"close":3301},752.76,754.57,747.88,750.72,{"symbol":3076,"time":287,"open":3303,"high":3304,"low":3305,"close":3306},754.24,755.58,750.2,754.81,{"symbol":3076,"time":293,"open":3308,"high":3309,"low":3310,"close":3311},750.91,753.34,748.66,751.83,{"symbol":3076,"time":298,"open":3313,"high":3314,"low":3315,"close":3316},752.47,753.91,748,749.17,{"symbol":3076,"time":303,"open":3318,"high":3319,"low":3320,"close":3321},752.05,755.42,748.1,754.95,{"symbol":3076,"time":309,"open":3323,"high":3324,"low":3325,"close":3326},747.35,751.97,745.59,751.71,{"symbol":3076,"time":314,"open":3328,"high":3329,"low":3330,"close":3331},743.16,746.15,739.51,745.4,{"symbol":3076,"time":320,"open":3333,"high":3334,"low":3335,"close":3336},750.22,750.96,745.21,747.71,{"symbol":3076,"time":324,"open":3338,"high":3339,"low":3281,"close":3340},748.74,752.41,751.28,{"symbol":3076,"time":330,"open":3342,"high":3343,"low":3344,"close":3345},747.4,751.31,740.03,744.78,{"symbol":3076,"time":335,"open":3347,"high":3238,"low":3348,"close":3349},745,742.38,745.76,{"symbol":3076,"time":338,"open":3351,"high":3352,"low":3353,"close":3354},741.29,748.02,740.89,746.77,{"symbol":3076,"time":342,"open":3356,"high":3357,"low":3358,"close":3359},736.53,741.56,732.09,741,{"symbol":3076,"time":345,"open":3361,"high":3356,"low":3362,"close":3363},728.95,716.58,728.99,{"symbol":3076,"time":351,"open":3365,"high":3273,"low":3366,"close":3367},738.91,729.6,734.3,{"symbol":3076,"time":356,"open":3369,"high":3370,"low":3371,"close":3372},735.17,739.95,730.84,733.24,{"symbol":3076,"time":359,"open":3374,"high":3375,"low":3376,"close":3377},733.81,739.63,732.3,733.58,{"symbol":3076,"time":365,"open":3379,"high":3380,"low":3381,"close":3382},747.7,750.18,743.13,744.39,{"symbol":3076,"time":371,"open":3384,"high":3385,"low":3386,"close":3387},747.76,748.23,743.86,746.74,{"symbol":3076,"time":377,"open":3389,"high":3390,"low":3391,"close":3392},751.29,752.15,739.22,740.96,{"symbol":3076,"time":383,"open":3394,"high":3395,"low":3396,"close":3397},754.55,755.44,749.88,750.33,{"symbol":3076,"time":389,"open":3399,"high":3400,"low":3401,"close":3402},751.85,756.68,751.76,754.83,{"symbol":3076,"time":395,"open":3404,"high":3405,"low":3406,"close":3407},740.71,744.44,735.03,741.75,{"symbol":3076,"time":400,"open":3409,"high":3410,"low":3411,"close":3412},728.76,740,724.41,737.76,{"symbol":3076,"time":406,"open":3414,"high":3415,"low":3416,"close":3417},733.39,738.38,725.33,725.43,{"symbol":3076,"time":412,"open":3419,"high":3420,"low":3421,"close":3422},743.63,746.9,722.59,737.05,{"symbol":3076,"time":416,"open":3424,"high":3425,"low":3426,"close":3391},743.36,745.34,738.19,{"symbol":3076,"time":422,"open":3428,"high":3429,"low":3430,"close":3431},752.31,752.82,735.53,737.55,{"symbol":3076,"time":426,"open":3433,"high":3434,"low":3435,"close":3436},752.1,758.31,751.47,757.09,{"symbol":3076,"time":430,"open":3438,"high":3439,"low":3440,"close":3303},758.15,758.8,753.57,{"symbol":3076,"time":436,"open":3442,"high":3443,"low":3444,"close":3445},757.03,760.4,756.75,759.57,{"symbol":3076,"time":439,"open":3447,"high":3448,"low":3449,"close":3450},755.36,760.28,754.69,758.54,{"symbol":3076,"time":444,"open":3452,"high":3453,"low":3449,"close":3454},755.9,758.08,756.48,{"symbol":3076,"time":449,"open":3456,"high":3457,"low":3458,"close":3459},750.25,755.15,749.23,754.6,{"symbol":3076,"time":455,"open":3461,"high":3462,"low":3463,"close":3464},750.88,751.38,748.22,750.46,{"symbol":3076,"time":459,"open":3466,"high":3467,"low":3468,"close":3469},750.01,752.13,748.37,750.59,{"symbol":3076,"time":464,"open":3471,"high":3472,"low":3473,"close":3474},746.24,748.94,744.48,745.64,{"symbol":3076,"time":468,"open":3476,"high":3477,"low":3478,"close":3479},738.64,744.87,737.03,742.72,{"symbol":3076,"time":473,"open":3481,"high":3482,"low":3483,"close":3484},735.71,741.87,733.89,741.25,{"symbol":3076,"time":478,"open":3486,"high":3487,"low":3488,"close":3489},734.78,737.65,731.53,733.73,{"symbol":3076,"time":483,"open":3491,"high":3492,"low":3414,"close":3493},739.83,741.42,738.65,{"symbol":3076,"time":487,"open":3495,"high":3496,"low":3497,"close":3498},741.79,743.46,737.96,739.17,{"symbol":3076,"time":493,"open":3500,"high":3501,"low":3502,"close":3503},743.65,749.53,743.56,748.17,{"symbol":3076,"time":499,"open":3505,"high":3506,"low":3507,"close":3508},738.47,743.91,735.47,742.31,{"symbol":3076,"time":504,"open":3510,"high":3511,"low":3512,"close":3276},736.89,738.84,731.83,{"symbol":3076,"time":509,"open":3514,"high":3515,"low":3514,"close":3516},736.45,740.79,739.3,{"symbol":3076,"time":512,"open":3518,"high":3519,"low":3520,"close":3521},734.93,738.08,734.57,737.62,{"symbol":3076,"time":518,"open":3523,"high":3524,"low":3525,"close":3526},735.05,736.13,729.75,731.58,{"symbol":3076,"time":523,"open":3528,"high":3250,"low":3529,"close":3530},728.16,727.82,733.83,{"symbol":3076,"time":528,"open":3532,"high":3533,"low":3534,"close":3535},721.77,725.04,721.49,723.77,{"symbol":3076,"time":533,"open":3537,"high":3538,"low":3539,"close":3540},720.07,722.12,714.99,718.01,{"symbol":3076,"time":537,"open":3542,"high":3543,"low":3544,"close":3545},721.25,724.87,720.47,720.65,{"symbol":3076,"time":543,"open":3547,"high":3548,"low":3549,"close":3550},714.63,719.79,710.45,718.66,{"symbol":3076,"time":548,"open":3552,"high":3553,"low":3554,"close":3555},711,712.2,708.37,711.58,{"symbol":3076,"time":553,"open":3557,"high":3558,"low":3559,"close":3560},711.82,712.88,709.25,711.69,{"symbol":3076,"time":556,"open":3562,"high":3563,"low":3564,"close":3565},713.17,715.63,712.3,715.17,{"symbol":3076,"time":561,"open":3567,"high":3568,"low":3569,"close":3570},710.75,714.47,709.01,713.94,{"symbol":3076,"time":565,"open":3572,"high":3573,"low":3574,"close":3575},709.5,712.36,702.28,708.45,{"symbol":3076,"time":569,"open":3577,"high":3578,"low":3579,"close":3580},709.15,711.45,708.22,711.21,{"symbol":3076,"time":574,"open":3582,"high":3583,"low":3584,"close":3585},710.28,711.28,702.64,704.08,{"symbol":3076,"time":579,"open":3587,"high":3588,"low":3589,"close":3590},708.78,709.91,706.14,708.72,{"symbol":3076,"time":584,"open":3589,"high":3592,"low":3593,"close":3594},712.39,705.76,710.14,{"symbol":3076,"time":589,"open":3596,"high":3597,"low":3598,"close":3599},701.06,702.78,698.53,701.66,{"symbol":3076,"time":593,"open":3601,"high":3602,"low":3603,"close":3604},695.26,700.28,694.2,699.94,{"symbol":3076,"time":598,"open":3606,"high":3607,"low":3608,"close":3609},687.69,694.58,687.66,694.46,{"symbol":3076,"time":603,"open":3611,"high":3612,"low":3613,"close":3614},677.41,686.3,676.58,686.1,{"symbol":3076,"time":607,"open":3616,"high":3617,"low":3618,"close":3619},681.32,682.03,678.45,679.46,{"symbol":3076,"time":610,"open":3621,"high":3622,"low":3623,"close":3624},674.84,681.16,673.77,679.91,{"symbol":3076,"time":615,"open":3626,"high":3627,"low":3628,"close":3629},676.39,677.08,671.46,676.01,{"symbol":3076,"time":620,"open":3631,"high":3632,"low":3633,"close":3634},656.65,659.61,651.06,659.22,{"symbol":3076,"time":623,"open":3636,"high":3637,"low":3638,"close":3639},655.86,659.72,655.52,658.93,{"symbol":3076,"time":628,"open":3641,"high":3642,"low":3643,"close":3644},646.42,658.2,645.11,655.83,{"symbol":3076,"time":631,"open":3646,"high":3647,"low":3648,"close":3649},653.9,658.52,653,655.24,{"symbol":3076,"time":634,"open":3651,"high":3652,"low":3653,"close":3654},638.94,651.54,637.98,650.34,{"symbol":3076,"time":639,"open":3656,"high":3657,"low":3658,"close":3659},640.11,640.37,629.28,631.97,{"symbol":3076,"time":643,"open":3661,"high":3662,"low":3663,"close":3664},642.5,642.66,633.11,634.09,{"symbol":3076,"time":646,"open":3666,"high":3667,"low":3668,"close":3669},652.06,654.85,644.82,645.09,{"symbol":3076,"time":649,"open":3671,"high":3672,"low":3673,"close":3674},658.67,660.89,654.24,656.82,{"symbol":3076,"time":653,"open":3676,"high":3677,"low":3678,"close":3679},651.32,657.03,649.88,653.18,{"symbol":3076,"time":659,"open":3681,"high":3682,"low":3683,"close":3684},658.07,662.62,653.94,655.38,{"symbol":3076,"time":664,"open":3686,"high":3687,"low":3688,"close":3689},656.51,656.69,644.72,648.57,{"symbol":3076,"time":670,"open":3691,"high":3692,"low":3693,"close":3694},656.97,662.98,655.17,659.8,{"symbol":3076,"time":673,"open":3696,"high":3697,"low":3698,"close":3699},668.36,669.72,661.19,661.43,{"symbol":3076,"time":677,"open":3701,"high":3702,"low":3703,"close":3704},672.39,674.44,669.7,670.79,{"symbol":3076,"time":681,"open":3706,"high":3707,"low":3708,"close":3709},668.38,672.07,667.12,669.03,{"symbol":3076,"time":685,"open":3711,"high":3712,"low":3713,"close":3714},669.27,672.34,661.36,662.29,{"symbol":3076,"time":690,"open":3716,"high":3717,"low":3718,"close":3719},671.16,671.65,665.87,666.06,{"symbol":3076,"time":694,"open":3721,"high":3722,"low":3723,"close":3724},677.58,680.08,673.34,676.33,{"symbol":3076,"time":700,"open":3726,"high":3727,"low":3728,"close":3729},677.72,683.36,674.76,677.18,{"symbol":3076,"time":706,"open":3731,"high":3732,"low":3733,"close":3734},666.39,679.92,662.39,678.27,{"symbol":3076,"time":710,"open":3736,"high":3737,"low":3738,"close":3739},673.41,676.11,669.76,672.38,{"symbol":3076,"time":714,"open":3741,"high":3742,"low":3743,"close":3744},682.08,685.53,675.61,681.31,{"symbol":3076,"time":720,"open":3746,"high":3747,"low":3748,"close":3749},681.63,687.09,679.62,685.13,{"symbol":3076,"time":725,"open":3751,"high":3752,"low":3753,"close":3754},675.06,682.61,669.66,680.33,{"symbol":3076,"time":729,"open":3756,"high":3757,"low":3758,"close":3759},678.7,688.62,678.02,686.38,{"symbol":3076,"time":735,"open":3761,"high":3762,"low":3763,"close":3764},683.09,686.86,681.64,685.99,{"symbol":3076,"time":741,"open":3766,"high":3767,"low":3768,"close":3769},693.28,693.3,684.35,689.3,{"symbol":3076,"time":747,"open":3771,"high":3772,"low":3773,"close":3774},690.18,693.68,690.1,693.15,{"symbol":3076,"time":753,"open":3776,"high":3777,"low":3778,"close":3779},681.9,688.35,680,687.35,{"symbol":3076,"time":759,"open":3781,"high":3782,"low":3783,"close":3784},687.83,690,680.37,682.39,{"symbol":3076,"time":765,"open":3786,"high":3787,"low":3788,"close":3789},682.32,690.06,681.73,689.43,{"symbol":3076,"time":770,"open":3791,"high":3792,"low":3793,"close":3794},683.84,686.18,681.55,684.48,{"symbol":3076,"time":775,"open":3796,"high":3797,"low":3798,"close":3799},684.02,689.15,682.83,686.29,{"symbol":3076,"time":781,"open":3801,"high":3802,"low":3803,"close":3804},680.14,684.94,675.78,682.85,{"symbol":3076,"time":786,"open":3806,"high":3807,"low":3808,"close":3809},681.69,686.28,677.52,681.75,{"symbol":3076,"time":792,"open":3811,"high":3812,"low":3783,"close":3813},694.24,695.35,681.27,{"symbol":3076,"time":796,"open":3815,"high":3816,"low":3817,"close":3818},696.39,697.14,689.18,691.96,{"symbol":3076,"time":801,"open":3820,"high":3821,"low":3822,"close":3823},694.95,696.54,691.66,692.12,{"symbol":3076,"time":806,"open":3825,"high":3826,"low":3827,"close":3828},689.42,695.87,688.34,693.95,{"symbol":3076,"time":811,"open":3830,"high":3831,"low":3832,"close":3833},681.46,692.31,680.85,690.62,{"symbol":3076,"time":815,"open":3835,"high":3836,"low":3837,"close":3838},680.94,683.69,675.79,677.62,{"symbol":3076,"time":820,"open":3840,"high":3841,"low":3842,"close":3843},690.35,691.45,681.76,686.19,{"symbol":3076,"time":826,"open":3845,"high":3846,"low":3847,"close":3848},696.21,696.96,684.03,689.53,{"symbol":3076,"time":832,"open":3850,"high":3851,"low":3825,"close":3852},689.58,696.93,695.41,{"symbol":3076,"time":838,"open":3854,"high":3855,"low":3856,"close":3857},691.79,694.21,687.12,691.97,{"symbol":3076,"time":843,"open":3815,"high":3859,"low":3860,"close":3861},697.06,684.83,694.04,{"symbol":3076,"time":849,"open":3863,"high":3864,"low":3865,"close":3866},697.05,697.84,693.94,695.42,{"symbol":3076,"time":855,"open":3868,"high":3869,"low":3870,"close":3871},694.18,696.53,693.57,695.49,{"symbol":3076,"time":861,"open":3873,"high":3874,"low":3875,"close":3876},690.49,694.13,689.92,692.73,{"symbol":3076,"time":867,"open":3878,"high":3879,"low":3880,"close":3881},688.15,690.96,687.16,689.23,{"symbol":3076,"time":871,"open":3883,"high":3884,"low":3885,"close":3886},689.85,691.13,686.92,688.98,{"symbol":3076,"time":876,"open":3888,"high":3889,"low":3890,"close":3891},679.65,688.74,678.13,685.4,{"symbol":3076,"time":882,"open":3893,"high":3894,"low":3895,"close":3721},681.49,684.77,676.57,{"symbol":3076,"time":887,"open":3897,"high":3898,"low":3773,"close":3822},693.66,694.25,{"symbol":3076,"time":893,"open":3900,"high":3901,"low":3902,"close":3903},694.57,695.45,691.25,692.24,{"symbol":3076,"time":898,"open":3905,"high":3906,"low":3907,"close":3908},691,691.72,686.04,690.36,{"symbol":3076,"time":904,"open":3871,"high":3910,"low":3911,"close":3912},696.09,691.35,693.77,{"symbol":3076,"time":909,"open":3914,"high":3910,"low":3915,"close":3916},690.68,690.63,695.16,{"symbol":3076,"time":914,"open":3915,"high":3918,"low":3817,"close":3919},695.31,694.07,{"symbol":3076,"time":919,"open":3921,"high":3833,"low":3922,"close":3923},688.82,687.49,689.51,{"symbol":3076,"time":923,"open":3925,"high":3926,"low":3927,"close":3850},692.19,693.96,689.32,{"symbol":3076,"time":929,"open":3929,"high":3930,"low":3931,"close":3932},687.93,692.32,687.78,691.81,{"symbol":3076,"time":934,"open":3934,"high":3789,"low":3759,"close":3935},686.54,687.72,{"symbol":3076,"time":938,"open":3937,"high":3938,"low":3939,"close":3940},685.71,686.87,679.82,683.17,{"symbol":3076,"time":943,"open":3942,"high":3943,"low":3944,"close":3945},687.14,687.36,681.71,681.92,{"symbol":3076,"time":947,"open":3947,"high":3948,"low":3949,"close":3950},687.45,688.56,686.58,687.01,{"symbol":3076,"time":952,"open":3952,"high":3953,"low":3954,"close":3955},687.54,689.2,686.07,687.85,{"symbol":3076,"time":954,"open":3957,"high":3822,"low":3958,"close":3959},690.64,689.27,690.31,{"symbol":3076,"time":959,"open":3961,"high":3962,"low":3963,"close":3964},687.95,690.83,687.8,690.38,{"symbol":3076,"time":963,"open":3966,"high":3967,"low":3968,"close":3969},683.92,688.2,683.87,687.96,{"symbol":3076,"time":968,"open":3971,"high":3972,"low":3973,"close":3860},683.94,685.36,680.59,{"symbol":3076,"time":972,"open":3975,"high":3976,"low":3977,"close":3973},676.59,681.09,676.47,{"symbol":3076,"time":975,"open":3979,"high":3980,"low":3981,"close":3977},677.6,680.74,674.9,{"symbol":3076,"time":980,"open":3983,"high":3984,"low":3985,"close":3986},679.89,680.44,671.2,671.4,{"symbol":3076,"time":986,"open":3988,"high":3989,"low":3990,"close":3991},679.23,681.08,674.98,678.87,{"symbol":3076,"time":990,"open":3993,"high":3994,"low":3995,"close":3996},685.74,685.76,679.25,680.73,{"symbol":3076,"time":995,"open":3998,"high":3999,"low":4000,"close":3842},688.17,688.88,679.17,{"symbol":3076,"time":999,"open":4002,"high":4003,"low":4004,"close":4005},685.14,689.25,682.17,689.17,{"symbol":3076,"time":1004,"open":4007,"high":4008,"low":3744,"close":4009},682.56,688.97,687.57,{"symbol":3076,"time":1008,"open":4011,"high":4012,"low":4013,"close":4014},683.15,685.39,682.59,683.04,{"symbol":3076,"time":1012,"open":4016,"high":4017,"low":4018,"close":4019},686.59,686.64,681.57,683.63,{"symbol":3076,"time":1016,"open":4021,"high":4022,"low":4023,"close":4024},685.47,688.39,684.58,685.69,{"symbol":3076,"time":1020,"open":4026,"high":4027,"low":4028,"close":4029},685.3,685.37,681.34,684.39,{"symbol":3076,"time":1023,"open":4031,"high":4032,"low":4033,"close":4034},680.57,684.91,679.69,683.89,{"symbol":3076,"time":1028,"open":3945,"high":4036,"low":4037,"close":4038},683.82,679.33,681.53,{"symbol":3076,"time":1032,"open":4040,"high":4041,"low":4042,"close":4043},678.81,682.99,678.74,680.27,{"symbol":3076,"time":1037,"open":4045,"high":4046,"low":4047,"close":4048},680.86,683.67,680.5,683.39,{"symbol":3076,"time":1042,"open":4050,"high":4051,"low":4052,"close":4053},677.63,681.7,676.72,679.68,{"symbol":3076,"time":1045,"open":4055,"high":4056,"low":4057,"close":4058},668.63,676.21,664.48,675.02,{"symbol":3076,"time":1050,"open":4060,"high":4061,"low":4062,"close":4063},662.69,670.06,661.59,668.73,{"symbol":3076,"time":1055,"open":4065,"high":4066,"low":4067,"close":4068},655.05,664.55,650.85,659.03,{"symbol":3076,"time":1058,"open":4070,"high":4071,"low":4072,"close":4073},672.91,675.56,651.89,652.53,{"symbol":3076,"time":1064,"open":4075,"high":4076,"low":4077,"close":4078},660.78,667.34,658.75,662.63,{"symbol":3076,"time":1068,"open":4080,"high":4081,"low":3636,"close":4082},662.1,665.12,660.08,{"symbol":3076,"time":1074,"open":3703,"high":4084,"low":4085,"close":4086},673.71,662.17,665.67,{"symbol":3076,"time":1079,"open":4088,"high":4089,"low":4090,"close":4091},665.38,675.66,663.27,671.93,{"symbol":3076,"time":1083,"open":4047,"high":4045,"low":4093,"close":4094},670.52,672.04,{"symbol":3076,"time":1088,"open":4096,"high":4097,"low":4098,"close":4099},684.79,684.96,680.95,683.38,{"symbol":3076,"time":1093,"open":4101,"high":4102,"low":4103,"close":4104},679.95,683.57,678.73,683,{"symbol":3076,"time":1097,"open":4106,"high":4107,"low":4108,"close":4109},677.24,682.18,675.03,681.44,{"symbol":3076,"time":1102,"open":4111,"high":4112,"low":4113,"close":4114},667.91,671.08,661.21,670.97,{"symbol":3076,"time":1108,"open":3977,"high":4116,"low":4117,"close":4118},677.38,668.72,670.31,{"symbol":3076,"time":1114,"open":3990,"high":4045,"low":4120,"close":3721},674.17,{"symbol":3076,"time":1120,"open":3737,"high":4122,"low":4123,"close":4124},679.96,674.58,675.24,{"symbol":3076,"time":1126,"open":4126,"high":4127,"low":4128,"close":4129},685.67,685.8,679.94,683.34,{"symbol":3076,"time":1132,"open":4131,"high":4132,"low":4133,"close":4134},685.04,685.08,679.24,682.06,{"symbol":3076,"time":1136,"open":4136,"high":4137,"low":4138,"close":4138},683.9,685.94,679.83,{"symbol":3076,"time":1140,"open":4140,"high":4141,"low":4142,"close":4143},688.72,689.7,682.87,687.39,{"symbol":3076,"time":1146,"open":4145,"high":4146,"low":3860,"close":4147},687.05,688.91,687.06,{"symbol":3076,"time":1152,"open":4149,"high":4150,"low":4151,"close":4152},682.73,685.54,682.12,685.24,{"symbol":3076,"time":1157,"open":4154,"high":4155,"low":4156,"close":4157},676.46,678.47,675.65,677.25,{"symbol":3076,"time":1163,"open":4159,"high":4160,"low":4161,"close":4162},668.12,672.71,667.8,671.76,{"symbol":3076,"time":1168,"open":4164,"high":4164,"low":4165,"close":4161},672,663.3,{"symbol":3076,"time":1174,"open":4167,"high":4168,"low":4169,"close":4170},671.44,672.99,669.98,671.29,{"symbol":3076,"time":1180,"open":4172,"high":4173,"low":4174,"close":4175},667.32,672.21,667.27,671.3,{"symbol":3076,"time":1185,"open":4177,"high":4178,"low":4179,"close":4180},659.5,665.76,658.14,664.39,{"symbol":3076,"time":1190,"open":4182,"high":4183,"low":4184,"close":4185},666.82,668.71,657.11,660.64,{"symbol":3076,"time":1196,"open":4182,"high":4187,"low":3639,"close":4188},670.23,665.17,{"symbol":3076,"time":1201,"open":4190,"high":4191,"low":4192,"close":4193},657.17,665.83,653.17,662.23,{"symbol":3076,"time":1207,"open":4195,"high":4196,"low":4197,"close":4198},660.65,665.13,659.77,663.04,{"symbol":3076,"time":1213,"open":4200,"high":4201,"low":4202,"close":4203},672.13,673.95,652.84,653.02,{"symbol":3076,"time":1218,"open":4205,"high":4206,"low":4207,"close":3716},673.53,673.94,669.21,{"symbol":3076,"time":1223,"open":4209,"high":4210,"low":4211,"close":4212},670.25,673.21,669.42,673.11,{"symbol":3076,"time":1229,"open":4214,"high":4168,"low":4215,"close":4216},672.54,667.67,669.12,{"symbol":3076,"time":1234,"open":4218,"high":4219,"low":4220,"close":4221},671.62,672.51,669.46,671.61,{"symbol":3076,"time":1238,"open":4223,"high":4224,"low":4225,"close":4207},669.99,672.68,668.16,{"symbol":3076,"time":1243,"open":4227,"high":4228,"low":4229,"close":4230},670.45,670.57,666.78,669.22,{"symbol":3076,"time":1247,"open":4232,"high":4233,"low":4234,"close":4235},663.17,669.37,663.06,668.45,{"symbol":3076,"time":1251,"open":4237,"high":4238,"low":4239,"close":4240},662.93,666.65,661.61,666.18,{"symbol":3076,"time":1257,"open":4242,"high":4243,"low":4244,"close":4245},664.36,665.28,661.86,663.68,{"symbol":3076,"time":1263,"open":4247,"high":4248,"low":4249,"close":4250},659.51,662.37,657.88,661.82,{"symbol":3076,"time":1269,"open":4252,"high":4253,"low":4254,"close":4255},657.94,659.41,654.41,658.05,{"symbol":3076,"time":1274,"open":4257,"high":4258,"low":4259,"close":4260},664.51,664.61,659.67,661.1,{"symbol":3076,"time":1278,"open":4262,"high":4076,"low":4263,"close":4264},666.72,661.98,663.21,{"symbol":3076,"time":1283,"open":4266,"high":4267,"low":4085,"close":4268},662.2,667.29,666.84,{"symbol":3076,"time":1287,"open":4270,"high":4066,"low":4271,"close":4272},662.33,660.37,663.7,{"symbol":3076,"time":1291,"open":4274,"high":4275,"low":4276,"close":4277},661.89,664.89,660.27,662.26,{"symbol":3076,"time":1297,"open":4279,"high":4280,"low":4281,"close":4282},660.01,661.72,654.3,659.18,{"symbol":3076,"time":1303,"open":4284,"high":4285,"low":4286,"close":4287},661.47,661.78,659.21,660,{"symbol":3076,"time":1309,"open":4289,"high":4290,"low":4291,"close":4292},659.64,661.04,659.34,660.91,{"symbol":3076,"time":1315,"open":4294,"high":4295,"low":4296,"close":4297},657.6,659.11,656.9,657.41,{"symbol":3076,"time":1319,"open":4299,"high":4300,"low":4301,"close":4302},654.18,658.33,653.59,657.63,{"symbol":3076,"time":1325,"open":4304,"high":4305,"low":4306,"close":4307},653.62,654.55,650.63,652.21,{"symbol":3076,"time":1330,"open":4309,"high":4310,"low":4311,"close":4312},648.97,650.86,647.22,650.33,{"symbol":3076,"time":1335,"open":4314,"high":4315,"low":4316,"close":4317},648.62,649.84,647.23,648.83,{"symbol":3076,"time":1341,"open":4319,"high":4307,"low":4320,"close":4321},651.48,643.33,647.24,{"symbol":3076,"time":1346,"open":4323,"high":4324,"low":4325,"close":4326},644.42,649.15,643.51,649.12,{"symbol":3076,"time":1352,"open":4328,"high":4329,"low":4330,"close":4331},642.67,644.21,640.46,643.74,{"symbol":3076,"time":1358,"open":4333,"high":4334,"low":4335,"close":4336},637.5,640.49,634.92,640.27,{"symbol":3076,"time":1363,"open":4338,"high":4339,"low":4340,"close":4341},647.47,647.84,643.14,645.05,{"symbol":3076,"time":1368,"open":4321,"high":4343,"low":4344,"close":4345},649.48,645.34,648.92,{"symbol":3076,"time":1374,"open":4347,"high":4348,"low":4323,"close":4349},644.57,647.37,646.63,[4351,4355,4360,4363,4366,4368,4371,4373,4376,4378,4380,4382,4384,4386,4388,4389,4391,4393,4395,4397,4399,4401,4403,4405,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4433,4435,4437,4439,4441,4443,4445,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4471,4473,4474,4475,4477,4479,4481,4483],{"time":37,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4353,"datetime":4354},"BULLISH","RSI","2026-09-16 00:00:00",{"time":49,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4359},"False","BEARISH","CCI","2026-09-14 00:00:00",{"time":60,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4362},"ADX","2026-09-10 00:00:00",{"time":93,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4365},"MACD","2026-09-01 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4367},"2026-08-19 00:00:00",{"time":164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4369,"datetime":4370},"MA","2026-08-13 00:00:00",{"time":182,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4353,"datetime":4372},"2026-08-10 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4374,"datetime":4375},"BollingerBands","2026-08-05 00:00:00",{"time":205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4358,"datetime":4377},"2026-08-04 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4379},"2026-07-21 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4353,"datetime":4381},"2026-07-09 00:00:00",{"time":359,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4383},"2026-06-23 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4385},"2026-06-16 00:00:00",{"time":406,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4374,"datetime":4387},"2026-06-10 00:00:00",{"time":406,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4369,"datetime":4387},{"time":416,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4390},"2026-06-08 00:00:00",{"time":422,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4392},"2026-06-05 00:00:00",{"time":439,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4394},"2026-06-01 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4396},"2026-05-29 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4369,"datetime":4398},"2026-05-21 00:00:00",{"time":478,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4400},"2026-05-19 00:00:00",{"time":504,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4353,"datetime":4402},"2026-05-12 00:00:00",{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4374,"datetime":4404},"2026-05-11 00:00:00",{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4358,"datetime":4404},{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4407},"2026-05-08 00:00:00",{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4409},"2026-05-07 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4353,"datetime":4411},"2026-05-05 00:00:00",{"time":553,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4413},"2026-04-28 00:00:00",{"time":565,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4415},"2026-04-23 00:00:00",{"time":574,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4417},"2026-04-21 00:00:00",{"time":593,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4353,"datetime":4419},"2026-04-15 00:00:00",{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4358,"datetime":4421},"2026-04-10 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4423},"2026-04-09 00:00:00",{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4425},"2026-04-01 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4353,"datetime":4427},"2026-03-31 00:00:00",{"time":714,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4429},"2026-03-05 00:00:00",{"time":720,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4369,"datetime":4431},"2026-03-04 00:00:00",{"time":720,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4431},{"time":741,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4358,"datetime":4434},"2026-02-26 00:00:00",{"time":759,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4436},"2026-02-23 00:00:00",{"time":815,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4374,"datetime":4438},"2026-02-05 00:00:00",{"time":820,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4440},"2026-02-04 00:00:00",{"time":826,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4442},"2026-02-03 00:00:00",{"time":832,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4444},"2026-02-02 00:00:00",{"time":832,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4444},{"time":838,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4447},"2026-01-30 00:00:00",{"time":861,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4449},"2026-01-26 00:00:00",{"time":876,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4451},"2026-01-21 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4453},"2026-01-08 00:00:00",{"time":934,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4455},"2026-01-05 00:00:00",{"time":938,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4457},"2026-01-02 00:00:00",{"time":952,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4459},"2025-12-29 00:00:00",{"time":999,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4461},"2025-12-11 00:00:00",{"time":1008,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4463},"2025-12-09 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4465},"2025-11-13 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4374,"datetime":4467},"2025-11-11 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4358,"datetime":4469},"2025-11-10 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4364,"datetime":4469},{"time":1174,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4472},"2025-10-21 00:00:00",{"time":1174,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4374,"datetime":4472},{"time":1174,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4358,"datetime":4472},{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4476},"2025-10-20 00:00:00",{"time":1185,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4478},"2025-10-17 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4352,"trading_system":4361,"datetime":4480},"2025-10-14 00:00:00",{"time":1213,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4361,"datetime":4482},"2025-10-10 00:00:00",{"time":1247,"symbol":5,"current_signal":4356,"signal_change":23,"signal_type":4357,"trading_system":4364,"datetime":4484},"2025-10-01 00:00:00",[4486,4492,4497,4502,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4569,4574,4579,4584,4590,4595,4600,4605,4611,4617,4623,4629,4635,4641,4647,4653,4659,4665,4671,4677,4683,4689,4695,4700,4706,4711,4717,4723,4729,4735,4741,4747,4753,4759,4765,4771,4777,4783],{"symbol":5,"form":4487,"filingdate":2043,"primarydocument":4488,"accessionnumber":4489,"filing_url":4490,"sec_url":4491},"8-K","ef20042046_8k.htm","0001140361-25-001965","https://www.sec.gov/Archives/edgar/data/756894/000114036125001965/ef20042046_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125001965/0001140361-25-001965-index.htm",{"symbol":5,"form":4487,"filingdate":2091,"primarydocument":4493,"accessionnumber":4494,"filing_url":4495,"sec_url":4496},"ef20041160_8k.htm","0001140361-25-000681","https://www.sec.gov/Archives/edgar/data/756894/000114036125000681/ef20041160_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125000681/0001140361-25-000681-index.htm",{"symbol":5,"form":4487,"filingdate":2119,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"ef20040750_8k.htm","0001140361-24-050520","https://www.sec.gov/Archives/edgar/data/756894/000114036124050520/ef20040750_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124050520/0001140361-24-050520-index.htm",{"symbol":5,"form":4503,"filingdate":2271,"primarydocument":4504,"accessionnumber":4505,"filing_url":4506,"sec_url":4507},"10-Q","b-20240930.htm","0000009984-24-000136","https://www.sec.gov/Archives/edgar/data/756894/000000998424000136/b-20240930.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000136/0000009984-24-000136-index.htm",{"symbol":5,"form":4487,"filingdate":2277,"primarydocument":4509,"accessionnumber":4510,"filing_url":4511,"sec_url":4512},"b-20241025.htm","0000009984-24-000130","https://www.sec.gov/Archives/edgar/data/756894/000000998424000130/b-20241025.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000130/0000009984-24-000130-index.htm",{"symbol":5,"form":4487,"filingdate":2327,"primarydocument":4514,"accessionnumber":4515,"filing_url":4516,"sec_url":4517},"ef20036776_8k.htm","0001140361-24-042932","https://www.sec.gov/Archives/edgar/data/756894/000114036124042932/ef20036776_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124042932/0001140361-24-042932-index.htm",{"symbol":5,"form":4487,"filingdate":2381,"primarydocument":4519,"accessionnumber":4520,"filing_url":4521,"sec_url":4522},"b-20240911.htm","0000009984-24-000121","https://www.sec.gov/Archives/edgar/data/756894/000000998424000121/b-20240911.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000121/0000009984-24-000121-index.htm",{"symbol":5,"form":4503,"filingdate":2462,"primarydocument":4524,"accessionnumber":4525,"filing_url":4526,"sec_url":4527},"b-20240630.htm","0000009984-24-000102","https://www.sec.gov/Archives/edgar/data/756894/000000998424000102/b-20240630.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000102/0000009984-24-000102-index.htm",{"symbol":5,"form":4487,"filingdate":2474,"primarydocument":4529,"accessionnumber":4530,"filing_url":4531,"sec_url":4532},"b-20240726.htm","0000009984-24-000098","https://www.sec.gov/Archives/edgar/data/756894/000000998424000098/b-20240726.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000098/0000009984-24-000098-index.htm",{"symbol":5,"form":4487,"filingdate":2626,"primarydocument":4534,"accessionnumber":4535,"filing_url":4536,"sec_url":4537},"b-20240503.htm","0000009984-24-000083","https://www.sec.gov/Archives/edgar/data/756894/000000998424000083/b-20240503.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000083/0000009984-24-000083-index.htm",{"symbol":5,"form":4503,"filingdate":2650,"primarydocument":4539,"accessionnumber":4540,"filing_url":4541,"sec_url":4542},"b-20240331.htm","0000009984-24-000063","https://www.sec.gov/Archives/edgar/data/756894/000000998424000063/b-20240331.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000063/0000009984-24-000063-index.htm",{"symbol":5,"form":4487,"filingdate":2652,"primarydocument":4544,"accessionnumber":4545,"filing_url":4546,"sec_url":4547},"b-20240426.htm","0000009984-24-000058","https://www.sec.gov/Archives/edgar/data/756894/000000998424000058/b-20240426.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000058/0000009984-24-000058-index.htm",{"symbol":5,"form":4487,"filingdate":2691,"primarydocument":4549,"accessionnumber":4550,"filing_url":4551,"sec_url":4552},"ef20026099_8k.htm","0001140361-24-018000","https://www.sec.gov/Archives/edgar/data/756894/000114036124018000/ef20026099_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124018000/0001140361-24-018000-index.htm",{"symbol":5,"form":4487,"filingdate":2715,"primarydocument":4554,"accessionnumber":4555,"filing_url":4556,"sec_url":4557},"ef20024672_8k.htm","0001140361-24-014363","https://www.sec.gov/Archives/edgar/data/756894/000114036124014363/ef20024672_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124014363/0001140361-24-014363-index.htm",{"symbol":5,"form":4487,"filingdate":2744,"primarydocument":4559,"accessionnumber":4560,"filing_url":4561,"sec_url":4562},"ef20023308_8k.htm","0001140361-24-011444","https://www.sec.gov/Archives/edgar/data/756894/000114036124011444/ef20023308_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124011444/0001140361-24-011444-index.htm",{"symbol":5,"form":4564,"filingdate":2774,"primarydocument":4565,"accessionnumber":4566,"filing_url":4567,"sec_url":4568},"10-K","b-20231231.htm","0000009984-24-000051","https://www.sec.gov/Archives/edgar/data/756894/000000998424000051/b-20231231.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000051/0000009984-24-000051-index.htm",{"symbol":5,"form":4487,"filingdate":2798,"primarydocument":4570,"accessionnumber":4571,"filing_url":4572,"sec_url":4573},"b-20240216.htm","0000009984-24-000043","https://www.sec.gov/Archives/edgar/data/756894/000000998424000043/b-20240216.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000043/0000009984-24-000043-index.htm",{"symbol":5,"form":4487,"filingdate":2867,"primarydocument":4575,"accessionnumber":4576,"filing_url":4577,"sec_url":4578},"ef20019181_8k.htm","0001140361-24-002919","https://www.sec.gov/Archives/edgar/data/756894/000114036124002919/ef20019181_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124002919/0001140361-24-002919-index.htm",{"symbol":5,"form":4487,"filingdate":2878,"primarydocument":4580,"accessionnumber":4581,"filing_url":4582,"sec_url":4583},"ef20018662_8k.htm","0001140361-24-001827","https://www.sec.gov/Archives/edgar/data/756894/000114036124001827/ef20018662_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124001827/0001140361-24-001827-index.htm",{"symbol":5,"form":4585,"filingdate":2961,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"8-K/A","ef20014729_8ka.htm","0001140361-23-053508","https://www.sec.gov/Archives/edgar/data/756894/000114036123053508/ef20014729_8ka.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123053508/0001140361-23-053508-index.htm",{"symbol":5,"form":4503,"filingdate":2975,"primarydocument":4591,"accessionnumber":4592,"filing_url":4593,"sec_url":4594},"b-20230930.htm","0000009984-23-000196","https://www.sec.gov/Archives/edgar/data/756894/000000998423000196/b-20230930.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000196/0000009984-23-000196-index.htm",{"symbol":5,"form":4585,"filingdate":2981,"primarydocument":4596,"accessionnumber":4597,"filing_url":4598,"sec_url":4599},"ef20014158_8ka.htm","0001140361-23-051597","https://www.sec.gov/Archives/edgar/data/756894/000114036123051597/ef20014158_8ka.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123051597/0001140361-23-051597-index.htm",{"symbol":5,"form":4487,"filingdate":2994,"primarydocument":4601,"accessionnumber":4602,"filing_url":4603,"sec_url":4604},"b-20231027.htm","0000009984-23-000176","https://www.sec.gov/Archives/edgar/data/756894/000000998423000176/b-20231027.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000176/0000009984-23-000176-index.htm",{"symbol":5,"form":4487,"filingdate":4606,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"2023-09-11","brhc20058666_8k.htm","0001140361-23-043422","https://www.sec.gov/Archives/edgar/data/756894/000114036123043422/brhc20058666_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123043422/0001140361-23-043422-index.htm",{"symbol":5,"form":4487,"filingdate":4612,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"2023-08-31","brhc20058227_8k.htm","0001140361-23-042120","https://www.sec.gov/Archives/edgar/data/756894/000114036123042120/brhc20058227_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123042120/0001140361-23-042120-index.htm",{"symbol":5,"form":4503,"filingdate":4618,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"2023-07-31","b-20230630.htm","0000009984-23-000148","https://www.sec.gov/Archives/edgar/data/756894/000000998423000148/b-20230630.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000148/0000009984-23-000148-index.htm",{"symbol":5,"form":4487,"filingdate":4624,"primarydocument":4625,"accessionnumber":4626,"filing_url":4627,"sec_url":4628},"2023-07-28","b-20230728.htm","0000009984-23-000141","https://www.sec.gov/Archives/edgar/data/756894/000000998423000141/b-20230728.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000141/0000009984-23-000141-index.htm",{"symbol":5,"form":4487,"filingdate":4630,"primarydocument":4631,"accessionnumber":4632,"filing_url":4633,"sec_url":4634},"2023-06-26","brhc20054852_8k.htm","0001140361-23-031430","https://www.sec.gov/Archives/edgar/data/756894/000114036123031430/brhc20054852_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123031430/0001140361-23-031430-index.htm",{"symbol":5,"form":4487,"filingdate":4636,"primarydocument":4637,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"2023-06-05","brhc20054033_8k.htm","0001140361-23-028374","https://www.sec.gov/Archives/edgar/data/756894/000114036123028374/brhc20054033_8k.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036123028374/0001140361-23-028374-index.htm",{"symbol":5,"form":4487,"filingdate":4642,"primarydocument":4643,"accessionnumber":4644,"filing_url":4645,"sec_url":4646},"2023-05-09","b-20230505.htm","0000009984-23-000097","https://www.sec.gov/Archives/edgar/data/756894/000000998423000097/b-20230505.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000097/0000009984-23-000097-index.htm",{"symbol":5,"form":4503,"filingdate":4648,"primarydocument":4649,"accessionnumber":4650,"filing_url":4651,"sec_url":4652},"2023-04-28","b-20230331.htm","0000009984-23-000086","https://www.sec.gov/Archives/edgar/data/756894/000000998423000086/b-20230331.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000086/0000009984-23-000086-index.htm",{"symbol":5,"form":4487,"filingdate":4654,"primarydocument":4655,"accessionnumber":4656,"filing_url":4657,"sec_url":4658},"2023-04-27","b-20230427.htm","0000009984-23-000082","https://www.sec.gov/Archives/edgar/data/756894/000000998423000082/b-20230427.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000082/0000009984-23-000082-index.htm",{"symbol":5,"form":4487,"filingdate":4660,"primarydocument":4661,"accessionnumber":4662,"filing_url":4663,"sec_url":4664},"2023-04-21","b-20230417.htm","0000009984-23-000074","https://www.sec.gov/Archives/edgar/data/756894/000000998423000074/b-20230417.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000074/0000009984-23-000074-index.htm",{"symbol":5,"form":4564,"filingdate":4666,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"2023-02-21","b-20221231.htm","0000009984-23-000060","https://www.sec.gov/Archives/edgar/data/756894/000000998423000060/b-20221231.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000060/0000009984-23-000060-index.htm",{"symbol":5,"form":4487,"filingdate":4672,"primarydocument":4673,"accessionnumber":4674,"filing_url":4675,"sec_url":4676},"2023-02-17","b-20230217.htm","0000009984-23-000052","https://www.sec.gov/Archives/edgar/data/756894/000000998423000052/b-20230217.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000052/0000009984-23-000052-index.htm",{"symbol":5,"form":4487,"filingdate":4678,"primarydocument":4679,"accessionnumber":4680,"filing_url":4681,"sec_url":4682},"2023-02-13","b-20230209.htm","0000009984-23-000026","https://www.sec.gov/Archives/edgar/data/756894/000000998423000026/b-20230209.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998423000026/0000009984-23-000026-index.htm",{"symbol":5,"form":4487,"filingdate":4684,"primarydocument":4685,"accessionnumber":4686,"filing_url":4687,"sec_url":4688},"2022-11-29","b-20221123.htm","0000009984-22-000187","https://www.sec.gov/Archives/edgar/data/756894/000000998422000187/b-20221123.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000187/0000009984-22-000187-index.htm",{"symbol":5,"form":4487,"filingdate":4690,"primarydocument":4691,"accessionnumber":4692,"filing_url":4693,"sec_url":4694},"2022-10-28","b-20221028.htm","0000009984-22-000163","https://www.sec.gov/Archives/edgar/data/756894/000000998422000163/b-20221028.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000163/0000009984-22-000163-index.htm",{"symbol":5,"form":4503,"filingdate":4690,"primarydocument":4696,"accessionnumber":4697,"filing_url":4698,"sec_url":4699},"b-20220930.htm","0000009984-22-000167","https://www.sec.gov/Archives/edgar/data/756894/000000998422000167/b-20220930.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000167/0000009984-22-000167-index.htm",{"symbol":5,"form":4503,"filingdate":4701,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"2022-07-29","b-20220630.htm","0000009984-22-000130","https://www.sec.gov/Archives/edgar/data/756894/000000998422000130/b-20220630.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000130/0000009984-22-000130-index.htm",{"symbol":5,"form":4487,"filingdate":4701,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"b-20220729.htm","0000009984-22-000126","https://www.sec.gov/Archives/edgar/data/756894/000000998422000126/b-20220729.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000126/0000009984-22-000126-index.htm",{"symbol":5,"form":4487,"filingdate":4712,"primarydocument":4713,"accessionnumber":4714,"filing_url":4715,"sec_url":4716},"2022-06-21","b-20220618.htm","0000009984-22-000109","https://www.sec.gov/Archives/edgar/data/756894/000000998422000109/b-20220618.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000109/0000009984-22-000109-index.htm",{"symbol":5,"form":4487,"filingdate":4718,"primarydocument":4719,"accessionnumber":4720,"filing_url":4721,"sec_url":4722},"2022-05-10","b-20220506.htm","0000009984-22-000084","https://www.sec.gov/Archives/edgar/data/756894/000000998422000084/b-20220506.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000084/0000009984-22-000084-index.htm",{"symbol":5,"form":4503,"filingdate":4724,"primarydocument":4725,"accessionnumber":4726,"filing_url":4727,"sec_url":4728},"2022-05-02","b-20220331.htm","0000009984-22-000075","https://www.sec.gov/Archives/edgar/data/756894/000000998422000075/b-20220331.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000075/0000009984-22-000075-index.htm",{"symbol":5,"form":4487,"filingdate":4730,"primarydocument":4731,"accessionnumber":4732,"filing_url":4733,"sec_url":4734},"2022-04-29","b-20220429.htm","0000009984-22-000070","https://www.sec.gov/Archives/edgar/data/756894/000000998422000070/b-20220429.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000070/0000009984-22-000070-index.htm",{"symbol":5,"form":4487,"filingdate":4736,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"2022-04-08","b-20220406.htm","0000009984-22-000066","https://www.sec.gov/Archives/edgar/data/756894/000000998422000066/b-20220406.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000066/0000009984-22-000066-index.htm",{"symbol":5,"form":4487,"filingdate":4742,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"2022-03-15","b-20220311.htm","0000009984-22-000059","https://www.sec.gov/Archives/edgar/data/756894/000000998422000059/b-20220311.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000059/0000009984-22-000059-index.htm",{"symbol":5,"form":4487,"filingdate":4748,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"2022-03-10","b-20220308.htm","0000009984-22-000055","https://www.sec.gov/Archives/edgar/data/756894/000000998422000055/b-20220308.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000055/0000009984-22-000055-index.htm",{"symbol":5,"form":4564,"filingdate":4754,"primarydocument":4755,"accessionnumber":4756,"filing_url":4757,"sec_url":4758},"2022-02-22","b-20211231.htm","0000009984-22-000047","https://www.sec.gov/Archives/edgar/data/756894/000000998422000047/b-20211231.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000047/0000009984-22-000047-index.htm",{"symbol":5,"form":4487,"filingdate":4760,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"2022-02-18","b-20220218.htm","0000009984-22-000043","https://www.sec.gov/Archives/edgar/data/756894/000000998422000043/b-20220218.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998422000043/0000009984-22-000043-index.htm",{"symbol":5,"form":4487,"filingdate":4766,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"2021-12-14","b-20211214.htm","0000009984-21-000209","https://www.sec.gov/Archives/edgar/data/756894/000000998421000209/b-20211214.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998421000209/0000009984-21-000209-index.htm",{"symbol":5,"form":4487,"filingdate":4772,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"2021-11-12","b-20211105.htm","0000009984-21-000195","https://www.sec.gov/Archives/edgar/data/756894/000000998421000195/b-20211105.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998421000195/0000009984-21-000195-index.htm",{"symbol":5,"form":4503,"filingdate":4778,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"2021-10-29","b-20210930.htm","0000009984-21-000187","https://www.sec.gov/Archives/edgar/data/756894/000000998421000187/b-20210930.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998421000187/0000009984-21-000187-index.htm",{"symbol":5,"form":4487,"filingdate":4778,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"b-20211029.htm","0000009984-21-000185","https://www.sec.gov/Archives/edgar/data/756894/000000998421000185/b-20211029.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998421000185/0000009984-21-000185-index.htm",[4789,4833,4846,4854,4865,4875,4884,4893,4902,4913,4926,4940,4958,4969,4978],{"symbol":5,"accessionnumber":4489,"filingdate":2043,"sec_url":4491,"tags":4790,"headline":4813,"summary":4814,"sector":4815,"industry":4816,"date_processed":4817,"impact_score":4818,"exhibits":4819,"isLocked":4832},{"1.01":4791,"1.02":4794,"2.01":4796,"2.03":4798,"3.01":4800,"3.03":4802,"5.01":4803,"5.02":4805,"5.03":4808,"8.01":4809,"9.01":4811},[4792,4793],"New Major Contract","Financial Instrument Agreement",[4795],"Contract Termination",[4797],"M&A Transaction",[4799],"New Debt Issued",[4801],"No viable tag",[4801],[4804],"Changes in Control of Registrant",[4806,4807],"Board Member Departure","New CEO Appointed",[4801],[4810],"Corporate Update",[4812],"Exhibits Furnished","Apollo Funds Complete Acquisition of Barnes Group","On January 27, 2025, funds managed by affiliates of Apollo Global Management, Inc. completed the acquisition of Barnes Group Inc. for a total enterprise value of approximately $3.6 billion. The acquisition was approved by Barnes shareholders and resulted in the delisting of Barnes' common stock from the New York Stock Exchange. As part of the transaction, Barnes Group Inc. will cease to exist as a standalone entity and will become a wholly-owned subsidiary of Goat Holdco, LLC. The transaction was announced on October 7, 2024, and approved by Barnes shareholders at the Company's Special Meeting of Shareholders on January 9, 2025. Barnes shareholders received $47.50 per share in cash. The transaction included the entry into new debt instruments and the termination of existing credit agreements. The acquisition also resulted in the resignation of all directors and officers of Barnes Group Inc., except for Thomas J. Hook, who remained on the Board. The legal documents governing the transaction include the Agreement and Plan of Merger, the 2032 Notes Indenture, and the Credit Agreement.","Energy & Transportation","Gold and Silver Ores","2025-11-17 23:44:06","HIGH",[4820,4824,4828],{"exhibit_number":4821,"htm_reference":4822,"full_url":4823},"EX-3.1","ef20042046_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125001965/ef20042046_ex3-1.htm",{"exhibit_number":4825,"htm_reference":4826,"full_url":4827},"EX-3.2","ef20042046_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125001965/ef20042046_ex3-2.htm",{"exhibit_number":4829,"htm_reference":4830,"full_url":4831},"EX-99.1","ef20042046_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125001965/ef20042046_ex99-1.htm",false,{"symbol":5,"accessionnumber":4494,"filingdate":2091,"sec_url":4496,"tags":4834,"headline":4839,"summary":4840,"sector":4815,"industry":4816,"date_processed":4841,"impact_score":4818,"exhibits":4842,"isLocked":4832},{"5.07":4835,"8.01":4836,"9.01":4838},[4801],[4837],"Regulatory Approval",[4812],"Barnes Group Shareholders Approve Acquisition by Apollo Funds","On January 9, 2025, Barnes Group Inc. announced that its shareholders approved the acquisition by funds managed by affiliates of Apollo Global Management, Inc. at a Special Meeting of Shareholders. Approximately 99% of the votes cast were in favor of the transaction, representing about 80% of the total outstanding shares. The transaction is expected to close before the end of Q1 2025, subject to customary closing conditions, including regulatory approvals. Shareholders will receive $47.50 per share in cash. A press release with detailed results was issued and attached as Exhibit 99.1.","2025-11-20 00:01:48",[4843],{"exhibit_number":4829,"htm_reference":4844,"full_url":4845},"ef20041160_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036125000681/ef20041160_ex99-1.htm",{"symbol":5,"accessionnumber":4499,"filingdate":2119,"sec_url":4501,"tags":4847,"headline":4850,"summary":4851,"sector":4815,"industry":4816,"date_processed":4852,"impact_score":4818,"exhibits":4853,"isLocked":4832},{"8.01":4848},[4849,4810],"Major Legal Settlement","Barnes Group Inc. Announces Merger Agreement with Goat Holdco, LLC","Barnes Group Inc. has entered into a Merger Agreement with Goat Holdco, LLC, a Delaware limited liability company, and Goat Merger Sub, Inc., a Delaware corporation. The merger involves Goat Merger Sub merging with and into Barnes, with Barnes surviving as a wholly owned subsidiary of Goat Holdco. Several demand letters and complaints have been filed by purported stockholders alleging disclosure deficiencies in the definitive proxy statement. Barnes believes these allegations are without merit and has voluntarily made additional disclosures to avoid delaying the merger. Financial analyses by Goldman Sachs and Jefferies provide valuation support for the merger.","2025-11-21 23:17:29",[],{"symbol":5,"accessionnumber":4510,"filingdate":2277,"sec_url":4512,"tags":4855,"headline":4860,"summary":4861,"sector":4815,"industry":4816,"date_processed":4862,"impact_score":4863,"exhibits":4864,"isLocked":4832},{"2.02":4856,"9.01":4859},[4857,4858],"General Statement","Earnings Beat",[4812],"Barnes Group Inc. Reports Q3 2024 Financial Results and Announces Acquisition by Apollo Funds","Barnes Group Inc. reported Q3 2024 financial results with sales of $388 million, up 7% YoY, and organic sales growth of 4%. Adjusted EBITDA margin increased by 140 bps to 19.8%. The company also announced an all-cash acquisition by Apollo Funds for $3.6 billion, or $47.50 per share. The transaction is expected to close in Q1 2025. Exhibit 99.1 provides further details on the financial performance and the acquisition agreement.","2025-08-24 20:52:17","MEDIUM",[],{"symbol":5,"accessionnumber":4515,"filingdate":2327,"sec_url":4517,"tags":4866,"headline":4871,"summary":4872,"sector":4815,"industry":4816,"date_processed":4873,"impact_score":4818,"exhibits":4874,"isLocked":4832},{"1.01":4867,"8.01":4869,"9.01":4870},[4868],"M&A Agreement",[4837],[4812],"Barnes Group to be Acquired by Apollo Funds for $3.6 Billion","Barnes Group Inc. has entered into a definitive agreement to be acquired by funds managed by affiliates of Apollo Global Management, Inc. in an all-cash transaction. The agreement values Barnes at an enterprise value of approximately $3.6 billion, with shareholders receiving $47.50 per share in cash. The transaction is expected to close before the end of Q1 2025 and is subject to customary closing conditions, including approval by Barnes shareholders and receipt of required regulatory approvals. Upon completion, Barnes will be delisted from the New York Stock Exchange and become a privately held company. The Board of Directors has approved the agreement and recommends that shareholders vote in favor of the transaction.","2025-08-24 18:56:37",[],{"symbol":5,"accessionnumber":4520,"filingdate":2381,"sec_url":4522,"tags":4876,"headline":4880,"summary":4881,"sector":4815,"industry":4816,"date_processed":4882,"impact_score":4863,"exhibits":4883,"isLocked":4832},{"5.02":4877},[4878,4879],"New CAO Appointed","Executive Compensation Detail","Barnes Group Inc. Appoints New Principal Accounting Officer","On September 11, 2024, Barnes Group Inc. announced the appointment of Troy W. Ingianni as its new Principal Accounting Officer, effective September 15, 2024. Ingianni, who has been with the company for over 13 years, previously served as the Vice President, Global Controller. His new role includes an annual base salary of $270,000 and a target annual incentive award of 40% of his base salary, with a maximum payout of 80%. Additionally, he received a one-time equity grant of restricted stock units with a grant date fair value of approximately $125,000.","2025-08-23 22:50:50",[],{"symbol":5,"accessionnumber":4530,"filingdate":2474,"sec_url":4532,"tags":4885,"headline":4888,"summary":4889,"sector":4815,"industry":4816,"date_processed":4890,"impact_score":4891,"exhibits":4892,"isLocked":4832},{"2.02":4886,"9.01":4887},[4857],[4812],"Barnes Group Inc. Reports Q2 2024 Financial Results and Updates Guidance","Barnes Group Inc. reported financial results for the second quarter of 2024, showing a net loss of $46.8 million or -$0.91 per share, with a non-cash goodwill impairment charge of $53.7 million impacting the Automation business unit. Sales increased by 13% to $382 million, with organic sales growth of 5%. The Aerospace segment saw a 79% increase in sales to $218 million, while the Industrial segment sales decreased by 24% to $164 million due to divestitures. The company updated its 2024 guidance with expected sales growth of 10-12% and adjusted EBITDA margin of 20-22%.","2025-08-23 15:57:23","LOW",[],{"symbol":5,"accessionnumber":4535,"filingdate":2626,"sec_url":4537,"tags":4894,"headline":4898,"summary":4899,"sector":4815,"industry":4816,"date_processed":4900,"impact_score":4891,"exhibits":4901,"isLocked":4832},{"5.07":4895},[4896,4897],"Director Elections Results","Say-on-Pay Approved","Barnes Group Inc. Announces Results of 2024 Annual Meeting of Stockholders","Barnes Group Inc. held its 2024 Annual Meeting of Stockholders on May 3, 2024, where stockholders considered three proposals. All ten director nominees were elected, the ratification of PricewaterhouseCoopers LLP as the independent auditor was approved, and the compensation of named executive officers received non-binding advisory approval. The voting results are as follows: (1) Director Elections with all nominees receiving majority votes, (2) Auditor ratification with overwhelming support, and (3) Executive compensation approval with majority support. The meeting was well-attended with 47,465,358 shares represented.","2025-08-22 19:43:10",[],{"symbol":5,"accessionnumber":4545,"filingdate":2652,"sec_url":4547,"tags":4903,"headline":4906,"summary":4907,"sector":4815,"industry":4816,"date_processed":4908,"impact_score":4863,"exhibits":4909,"isLocked":4832},{"2.02":4904,"9.01":4905},[4858,4857],[4812],"Barnes Group Reports Q1 2024 Financial Results with Higher Sales and Margins","Barnes Group Inc. reported a 28% increase in Q1 2024 sales, driven by organic growth and acquisition-related gains. The company saw a significant rise in operating income and margins, and while adjusted EBITDA margin increased, adjusted EPS declined due to various charges. The company also updated its 2024 outlook with expected sales growth and adjusted EBITDA margins. Financial statements and reconciliations of non-GAAP measures were furnished as exhibits.","2025-08-22 16:06:02",[4910],{"exhibit_number":4829,"htm_reference":4911,"full_url":4912},"exhibit99103312024.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000058/exhibit99103312024.htm",{"symbol":5,"accessionnumber":4550,"filingdate":2691,"sec_url":4552,"tags":4914,"headline":4918,"summary":4919,"sector":4815,"industry":4816,"date_processed":4920,"impact_score":4891,"exhibits":4921,"isLocked":4832},{"7.01":4915,"9.01":4917},[4916],"Regulation FD Disclosure",[4812],"Barnes Group Completes Sale of Associated Spring and Hänggi Businesses","On April 4, 2024, Barnes Group Inc. announced the completion of the sale of its Associated Spring and Hänggi businesses to One Equity Partners, as previously announced. The transaction details were disclosed under Regulation FD and financial statements related to the sale are furnished as exhibits.","2025-08-22 10:10:05",[4922],{"exhibit_number":4923,"htm_reference":4924,"full_url":4925},"EX-99","ef20026099_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124018000/ef20026099_ex99-1.htm",{"symbol":5,"accessionnumber":4555,"filingdate":2715,"sec_url":4557,"tags":4927,"headline":4932,"summary":4933,"sector":4815,"industry":4816,"date_processed":4934,"impact_score":4863,"exhibits":4935,"isLocked":4832},{"1.01":4928,"2.03":4929,"9.01":4931},[4793],[4930],"Credit Facility Entered",[4801],"Barnes Group Inc. Refinancing Credit Agreement","On March 19, 2024, Barnes Group Inc. entered into a Refinancing Amendment to its Credit Agreement, replacing its existing $648,375,000 term loans with new term loans having reduced interest rates. The new term loans, issued with a reduced interest rate margin, were used to refinance the existing term loans. The ABR loans now have an interest rate margin of 1.50%, and the Term SOFR loans have an interest rate margin of 2.50%, both with a Term SOFR floor of 0.0%. The maturity of the new term loans remains August 31, 2030.","2025-08-22 08:31:03",[4936],{"exhibit_number":4937,"htm_reference":4938,"full_url":4939},"EX-10.1","ef20024672_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124014363/ef20024672_ex10-1.htm",{"symbol":5,"accessionnumber":4560,"filingdate":2744,"sec_url":4562,"tags":4941,"headline":4948,"summary":4949,"sector":4815,"industry":4816,"date_processed":4950,"impact_score":4818,"exhibits":4951,"isLocked":4832},{"1.01":4942,"5.02":4944,"8.01":4946,"9.01":4947},[4792,4943],"Strategic Partnership",[4945,4807],"CEO Resignation",[4810],[4801],"Barnes Group Inc. Announces Major Board Changes and Cooperation Agreement","On March 5, 2024, Barnes Group Inc. announced significant changes to its Board of Directors. The company entered into a Cooperation Agreement with Irenic Capital Management, resulting in the appointment of Adam J. Katz, the Chief Investment Officer of Irenic, to the Board. The Cooperation Agreement also outlines plans to nominate Mr. Katz for election at the 2024 annual meeting of stockholders. Concurrently, the company announced the planned retirements of Chairman Thomas O. Barnes and Lead Independent Director Mylle H. Mangum, effective at the 2024 Annual Meeting. The Board also selected Richard J. Hipple as Chair Elect. Barnes further announced that it will work with Irenic to identify an additional independent director to appoint to the Board.","2025-08-22 06:35:40",[4952,4955],{"exhibit_number":4937,"htm_reference":4953,"full_url":4954},"ef20023308_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124011444/ef20023308_ex10-1.htm",{"exhibit_number":4829,"htm_reference":4956,"full_url":4957},"ef20023308_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124011444/ef20023308_ex99-1.htm",{"symbol":5,"accessionnumber":4571,"filingdate":2798,"sec_url":4573,"tags":4959,"headline":4962,"summary":4963,"sector":4815,"industry":4816,"date_processed":4964,"impact_score":4891,"exhibits":4965,"isLocked":4832},{"2.02":4960,"9.01":4961},[4857],[4812],"Barnes Group Inc. Reports Full Year 2023 Financial Results and Provides 2024 Outlook","Barnes Group Inc. reported financial results for the fourth quarter and full year 2023, highlighting significant sales growth and operational improvements. Full-year sales increased by 15% to $1.45 billion, with organic sales up 5%. Adjusted EBITDA margin improved to 18.6%, and the company provided an outlook for 2024 with expected sales growth and improved margins.","2025-08-22 03:52:28",[4966],{"exhibit_number":4829,"htm_reference":4967,"full_url":4968},"exhibit99112312023.htm","https://www.sec.gov/Archives/edgar/data/756894/000000998424000043/exhibit99112312023.htm",{"symbol":5,"accessionnumber":4576,"filingdate":2867,"sec_url":4578,"tags":4970,"headline":4974,"summary":4975,"sector":4815,"industry":4816,"date_processed":4976,"impact_score":4863,"exhibits":4977,"isLocked":4832},{"5.02":4971},[4972,4973,4879],"CAO Resignation","Contract Extension","Barnes Group Inc. Extends Retirement of VP, Controller and Principal Accounting Officer","Barnes Group Inc. announced on January 17, 2024, that Marian Acker, its Vice President, Controller, and Principal Accounting Officer, will delay her retirement from April 30, 2024, to April 30, 2025. Consequently, her post-retirement consulting period is extended from May 1, 2024, to October 31, 2025. The amendment to the Transition Agreement, originally filed on November 8, 2023, maintains other terms, including Acker's participation in the Management Incentive Compensation Plan for 2024 and 2025, and her consulting fee, which will be equal to her annual base salary at retirement plus $10,000.","2025-08-22 00:03:08",[],{"symbol":5,"accessionnumber":4581,"filingdate":2878,"sec_url":4583,"tags":4979,"headline":4983,"summary":4984,"sector":4815,"industry":4816,"date_processed":4985,"impact_score":4891,"exhibits":4986,"isLocked":4832},{"7.01":4980,"9.01":4982},[4916,4981],"Press Release Furnished",[4812],"Barnes Group Announces Sale of Associated Spring and Hänggi Businesses","Barnes Group Inc. announced on January 11, 2024, that it has entered into a definitive agreement to sell its Associated Spring and Hänggi businesses to One Equity Partners for $175 million. The transaction, expected to close early 2024, is part of the company's portfolio optimization strategy aimed at simplifying its Industrial Segment, strengthening its balance sheet, and accelerating debt reduction. The net cash proceeds of $150 million from the sale will be used to reduce debt incurred from the acquisition of MB Aerospace in August 2023. The deal is expected to lower Barnes' Net Debt to EBITDA ratio to 3.0x or lower by the end of 2024 and achieve its long-term leverage goal of 2.5x by 2025.","2025-08-21 23:26:29",[4987],{"exhibit_number":4829,"htm_reference":4988,"full_url":4989},"ef20018662_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/756894/000114036124001827/ef20018662_ex99-1.htm",null,1789889655766]