[{"data":1,"prerenderedAt":5516},["ShallowReactive",2],{"company-overview-BBY":3},{"company_profile":4,"ohlc":24,"spy":3503,"trading_signals":4779,"company_actions":4937,"filings_8k":5236,"report_history":5515,"insider_summary":5515,"filings_summary":5515,"financials_summary":5515,"institutional_summary":5515,"seo_links":5515},{"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},"BBY","Best Buy Co., Inc.","NYSE","XNYS","Consumer Cyclical","Specialty Retail",85000,"https://corporate.bestbuy.com","Best Buy Co., Inc. is a leading multinational retailer specializing in the sale of consumer electronics, technology products, and appliances. Its primary function is to provide a wide range of technology-related products and services, catering to personal, business, and education sectors. Best Buy operates through various channels, including retail stores, online platforms, and service centers, ensuring a comprehensive customer experience. The company offers an extensive product portfolio, including computers, mobile phones, home theaters, appliances, and smart home innovations, along with an array of after-sale services such as technical support, installation, and repairs. Best Buy is prominently positioned in the retail industry, recognized for its commitment to both customer service and technological integration. Founded in 1966 and headquartered in Richfield, Minnesota, the company has consistently adapted to new consumer trends and technological innovations, contributing significantly to the retail sector by embracing digital transformation and enhancing the value proposition for consumers worldwide. Its market significance is reinforced by its ability to navigate the evolving landscape of electronics retailing, making it an essential player in shaping consumer purchasing decisions related to technology.","Common Stock","Ms. Corie Sue Barry","7601 Penn Avenue South","Richfield",55423,"MN","United States","612 291 1000","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,136,142,147,152,158,164,170,176,182,188,194,200,205,211,217,223,228,234,240,246,252,256,261,267,272,277,283,288,292,298,304,310,316,322,327,332,337,343,349,355,361,367,373,379,385,391,397,402,407,413,418,424,429,435,441,447,452,456,459,464,469,475,480,486,492,498,504,510,516,521,527,533,539,545,551,557,562,567,573,578,584,590,596,602,607,613,619,625,631,637,642,648,652,658,664,670,675,681,687,691,696,701,707,712,718,722,728,733,738,744,750,755,759,763,769,775,781,787,793,798,804,810,816,822,826,831,835,839,845,850,856,861,866,871,876,880,886,891,897,901,906,910,914,919,924,927,933,939,943,949,955,959,964,969,974,979,985,990,995,1000,1005,1011,1017,1022,1025,1031,1037,1043,1048,1053,1058,1063,1068,1074,1080,1084,1089,1095,1100,1105,1110,1115,1118,1124,1129,1134,1140,1144,1149,1153,1158,1164,1169,1173,1177,1182,1188,1193,1197,1202,1207,1213,1219,1224,1229,1234,1240,1244,1248,1253,1257,1263,1269,1273,1279,1285,1290,1294,1299,1302,1306,1310,1316,1321,1326,1330,1335,1340,1346,1349,1354,1359,1365,1371,1375,1380,1383,1387,1390,1394,1398,1403,1407,1412,1415,1421,1426,1431,1436,1442,1447,1451,1455,1460,1465,1469,1474,1479,1484,1490,1496,1501,1505,1511,1515,1519,1523,1526,1530,1534,1540,1544,1547,1553,1557,1562,1566,1569,1574,1579,1585,1589,1594,1597,1602,1606,1610,1615,1619,1624,1628,1633,1637,1642,1646,1651,1655,1661,1665,1671,1676,1679,1683,1686,1690,1696,1702,1707,1711,1717,1719,1724,1729,1735,1740,1746,1751,1755,1759,1763,1766,1770,1774,1777,1782,1785,1789,1792,1796,1798,1801,1804,1807,1811,1815,1820,1826,1831,1834,1840,1845,1849,1855,1859,1864,1869,1874,1879,1882,1887,1891,1897,1902,1904,1907,1911,1915,1918,1923,1928,1933,1936,1942,1947,1951,1955,1959,1963,1966,1971,1975,1980,1986,1992,1998,2003,2007,2013,2018,2023,2027,2032,2038,2044,2050,2054,2060,2065,2070,2074,2079,2084,2090,2096,2100,2105,2111,2116,2121,2124,2128,2131,2136,2140,2145,2151,2156,2162,2167,2172,2178,2183,2187,2192,2197,2201,2203,2206,2211,2216,2221,2224,2229,2234,2238,2241,2245,2250,2254,2259,2263,2269,2271,2276,2279,2285,2289,2294,2299,2304,2307,2313,2318,2324,2329,2335,2339,2344,2347,2352,2358,2362,2367,2371,2375,2380,2386,2391,2397,2402,2408,2414,2419,2425,2431,2437,2441,2447,2452,2457,2463,2469,2475,2481,2487,2493,2499,2504,2508,2513,2518,2523,2529,2534,2540,2545,2550,2556,2560,2565,2571,2576,2581,2587,2591,2597,2602,2606,2609,2613,2617,2622,2625,2629,2634,2637,2639,2643,2648,2652,2657,2663,2669,2672,2677,2681,2685,2689,2692,2695,2697,2702,2707,2712,2716,2719,2724,2729,2733,2737,2742,2746,2748,2753,2757,2762,2767,2771,2776,2779,2783,2787,2789,2792,2798,2804,2808,2812,2816,2818,2821,2824,2827,2829,2833,2837,2843,2845,2849,2853,2857,2861,2864,2869,2874,2878,2882,2886,2888,2893,2898,2902,2904,2908,2911,2915,2918,2921,2924,2929,2933,2936,2939,2943,2946,2950,2954,2957,2959,2964,2969,2974,2977,2981,2987,2993,2999,3005,3010,3014,3018,3023,3028,3032,3036,3042,3047,3051,3056,3060,3064,3067,3072,3075,3081,3085,3088,3092,3095,3098,3101,3104,3108,3113,3118,3122,3126,3130,3132,3137,3140,3144,3148,3152,3156,3160,3164,3166,3168,3171,3174,3179,3182,3185,3187,3190,3192,3195,3200,3206,3211,3214,3218,3221,3225,3227,3231,3234,3237,3240,3242,3245,3250,3255,3258,3262,3266,3269,3273,3277,3279,3282,3286,3289,3293,3295,3299,3302,3304,3306,3308,3311,3315,3318,3321,3326,3331,3336,3341,3345,3348,3350,3354,3359,3363,3368,3372,3377,3381,3385,3390,3395,3401,3403,3406,3409,3412,3416,3419,3424,3428,3431,3434,3439,3442,3445,3448,3453,3457,3459,3464,3467,3471,3474,3477,3480,3483,3486,3489,3494,3497,3500],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",94.19,94.53,92.8,92.85,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",92.74,95.85,92.59,94.56,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",93.24,93.41,91.38,92.45,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":39},"2026-09-15",95,95.81,92.98,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",90.65,94.92,90.53,94.83,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",89.04,91.37,88.07,90.8,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",87.19,89.66,86.77,88.09,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",89.5,90.74,87.92,88.03,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",89.8,90.51,87.9,89.33,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",87.48,90.82,87.13,90.27,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",87.56,88.28,86.95,87.49,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",82.86,88.44,82.85,87,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",79.83,82.76,79.02,82.63,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",81.94,82.08,79.29,80.15,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",83.85,84,80.82,82.44,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",80.6,84.95,76.7,83.56,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",85.19,88.39,84.38,87.44,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",86.53,87.83,84.74,85.29,{"symbol":5,"time":133,"open":88,"high":134,"low":135,"close":80},"2026-08-24",88.87,86.72,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",86.5,88,85.87,85.89,{"symbol":5,"time":143,"open":144,"high":145,"low":131,"close":146},"2026-08-20",87.5,87.93,85.73,{"symbol":5,"time":148,"open":149,"high":150,"low":149,"close":151},"2026-08-19",87.61,90.26,89.21,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",86.4,88.02,85.99,87.27,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",86.02,87.55,85.13,85.44,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",87.57,88.33,85.76,86.42,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",83.91,85.78,83.52,85.35,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",82.66,83.59,82.29,83,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",84.14,85.58,83.12,83.28,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",82.24,82.89,81.67,82.43,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",79.63,82.17,79,82,{"symbol":5,"time":201,"open":202,"high":202,"low":203,"close":204},"2026-08-06",84.41,79.79,80.02,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",84.49,85.1,83.75,84.5,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",83.67,87.03,83.08,86.35,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",85.49,86.56,82.82,85.25,{"symbol":5,"time":224,"open":225,"high":166,"low":226,"close":227},"2026-07-31",87.45,86.08,86.26,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",88.99,89.75,87.72,87.82,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",89,91.27,88.25,90.17,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",89.1,90.72,88.84,89.47,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",86.49,89.28,86.28,88.45,{"symbol":5,"time":253,"open":110,"high":254,"low":209,"close":255},"2026-07-24",86.03,85.43,{"symbol":5,"time":257,"open":258,"high":258,"low":259,"close":260},"2026-07-23",87.02,83.45,84.43,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",86,87.24,85.37,87.11,{"symbol":5,"time":268,"open":269,"high":270,"low":215,"close":271},"2026-07-21",84.62,85.24,85.22,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":162},"2026-07-20",85.71,85.85,84.12,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",85.9,87.1,84.51,85.41,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":131},"2026-07-16",85.55,87.35,85.01,{"symbol":5,"time":289,"open":290,"high":216,"low":291,"close":265},"2026-07-15",84.11,83.81,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",81.71,84.13,80.24,83.98,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",82.27,83.83,81.25,81.65,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",80.58,83.14,80.17,82.8,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",78.58,80.39,78.44,79.99,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",78.22,78.57,76.47,78.07,{"symbol":5,"time":323,"open":324,"high":107,"low":325,"close":326},"2026-07-07",78.75,78,78.72,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":325},"2026-07-06",78.43,78.67,77.01,{"symbol":5,"time":333,"open":325,"high":334,"low":335,"close":336},"2026-07-02",78.36,76.51,77.99,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",75.31,77.29,75.09,77.23,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",76.9,76.95,74.75,75.88,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",77.5,78.14,75.76,77.64,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",77.82,78.26,77.03,77.71,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",77.13,78.63,76.84,76.89,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",76.06,77.95,75.72,77.63,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",73.84,75.35,72.52,75.15,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",75.9,77.89,75.44,76.01,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",72.77,75.71,72.51,74.73,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",75.58,76.18,73.04,73.1,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":393},"2026-06-16",77.39,78.1,75.4,{"symbol":5,"time":403,"open":198,"high":404,"low":405,"close":406},"2026-06-15",79.51,77.24,77.41,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",77.79,78.94,77.07,78.53,{"symbol":5,"time":414,"open":381,"high":415,"low":416,"close":417},"2026-06-11",77.45,75.23,77.1,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",75,76.45,74.45,75.64,{"symbol":5,"time":425,"open":347,"high":426,"low":427,"close":428},"2026-06-09",76.56,74.28,75.12,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",71.05,74.69,70.75,74.17,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",71.06,71.71,69.71,71.54,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",72.65,72.91,70.56,70.99,{"symbol":5,"time":448,"open":449,"high":449,"low":450,"close":451},"2026-06-03",72.78,70.61,71.73,{"symbol":5,"time":453,"open":454,"high":455,"low":387,"close":449},"2026-06-02",74.53,74.98,{"symbol":5,"time":457,"open":426,"high":331,"low":458,"close":455},"2026-06-01",74.37,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":370},"2026-05-29",74,78.2,72.19,{"symbol":5,"time":465,"open":466,"high":417,"low":467,"close":468},"2026-05-28",69.7,68.49,74.74,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-27",63.65,64.63,63.31,64.54,{"symbol":5,"time":476,"open":477,"high":473,"low":478,"close":479},"2026-05-26",62.5,61.86,63.22,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-22",61.2,62.33,61.19,61.63,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-21",60.23,61.41,59.86,61.15,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",58.72,61.04,57.01,60.98,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-19",58.07,59.73,57.77,59.29,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",56.48,58.39,56.1,57.88,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",56.41,56.9,56.01,56.28,{"symbol":5,"time":517,"open":518,"high":519,"low":518,"close":520},"2026-05-14",55.8,57.28,56.68,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-13",56.7,56.99,55.1,55.52,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-12",57.65,58.17,57.07,57.2,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",60,60.03,57.55,57.62,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-08",58.81,59.48,58,59.4,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-07",58.7,59.62,57.99,58.54,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-06",57.83,59.01,57.76,58.69,{"symbol":5,"time":558,"open":559,"high":560,"low":520,"close":561},"2026-05-05",58.02,58.32,57.27,{"symbol":5,"time":563,"open":564,"high":564,"low":565,"close":566},"2026-05-04",59.45,57.52,57.64,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",60.85,61.28,59.96,60.05,{"symbol":5,"time":574,"open":575,"high":576,"low":575,"close":577},"2026-04-30",58.65,60.66,60.49,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-29",59.08,59.66,58.18,58.73,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-28",59.82,60.67,58.56,59.11,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",60.34,60.77,59.2,59.27,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",61.38,61.6,60.25,60.45,{"symbol":5,"time":603,"open":604,"high":605,"low":497,"close":606},"2026-04-23",63.25,63.52,61.5,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",63.71,64.56,62.84,63.53,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",65.81,68.21,65.32,66.59,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",65.7,67.41,64.89,66.94,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",64.99,66.06,64.73,65.73,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",63.73,65.12,63.55,64.67,{"symbol":5,"time":638,"open":639,"high":635,"low":640,"close":641},"2026-04-15",62.3,61.9,63.39,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",60.91,62.41,60.87,62.06,{"symbol":5,"time":649,"open":572,"high":650,"low":651,"close":569},"2026-04-13",61.32,59.77,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-10",65.15,65.67,62.12,62.37,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",64.02,64.86,63.75,64.53,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",65.45,66.26,64.47,64.48,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":660},"2026-04-07",64.31,64.87,63.26,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-06",63.86,64.59,62.83,64.2,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-02",63.78,65.16,63.01,64.5,{"symbol":5,"time":688,"open":689,"high":627,"low":690,"close":672},"2026-04-01",64.82,63.62,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":680},"2026-03-31",64.62,65.63,63.58,{"symbol":5,"time":697,"open":605,"high":698,"low":699,"close":700},"2026-03-30",65.2,63.32,63.91,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-27",62.56,63.2,61.58,62.98,{"symbol":5,"time":708,"open":536,"high":709,"low":710,"close":711},"2026-03-26",66.34,59.9,63.21,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-25",62.11,62.67,59.88,60.4,{"symbol":5,"time":719,"open":478,"high":720,"low":644,"close":721},"2026-03-24",62.09,61.71,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-23",64,64.6,63.03,64.01,{"symbol":5,"time":729,"open":724,"high":730,"low":731,"close":732},"2026-03-20",64.1,62.1,62.8,{"symbol":5,"time":734,"open":735,"high":634,"low":736,"close":737},"2026-03-19",62.42,61.93,64.19,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-18",62.81,63.68,62.35,62.87,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-17",63.37,64.3,62.54,62.62,{"symbol":5,"time":751,"open":752,"high":699,"low":753,"close":754},"2026-03-16",62.92,61.92,62.89,{"symbol":5,"time":756,"open":479,"high":757,"low":742,"close":758},"2026-03-13",63.74,62.59,{"symbol":5,"time":760,"open":715,"high":761,"low":647,"close":762},"2026-03-12",64.49,62.6,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-11",64.88,65.02,62.72,63.15,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-10",65.65,66.27,64.08,64.8,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-09",65.1,66.21,63.04,65.96,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-06",65.46,66.73,64.03,66.68,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-05",66.91,67.23,65.06,65.6,{"symbol":5,"time":794,"open":795,"high":796,"low":771,"close":797},"2026-03-04",66.32,68.38,67.39,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-03",64.61,67.04,63.3,65.95,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-02",60.59,62.31,60.51,61.59,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-27",62,62.27,61.01,61.97,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-26",63.29,64.14,62.51,62.86,{"symbol":5,"time":823,"open":815,"high":824,"low":825,"close":483},"2026-02-25",62.52,61.48,{"symbol":5,"time":827,"open":828,"high":829,"low":820,"close":830},"2026-02-24",62.77,64.23,62.73,{"symbol":5,"time":832,"open":724,"high":680,"low":833,"close":834},"2026-02-23",61.17,62.71,{"symbol":5,"time":836,"open":837,"high":616,"low":838,"close":669},"2026-02-20",65.75,62.97,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-19",66.4,66.84,65.38,66.3,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":789},"2026-02-18",66.37,67.69,65.28,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-17",66.44,66.71,64.41,66.1,{"symbol":5,"time":857,"open":858,"high":709,"low":859,"close":860},"2026-02-13",64.68,64.25,65.8,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":673},"2026-02-12",67.09,68.19,64.4,{"symbol":5,"time":867,"open":868,"high":869,"low":784,"close":870},"2026-02-11",68.2,68.36,67.08,{"symbol":5,"time":872,"open":873,"high":874,"low":873,"close":875},"2026-02-10",67.59,69.31,68.04,{"symbol":5,"time":877,"open":878,"high":879,"low":624,"close":870},"2026-02-09",69.37,69.61,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-06",68.35,70.52,68.25,70.41,{"symbol":5,"time":887,"open":888,"high":889,"low":852,"close":890},"2026-02-05",68.53,69,68.18,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-04",66.36,69.05,66.05,68.5,{"symbol":5,"time":898,"open":899,"high":622,"low":865,"close":900},"2026-02-03",65.34,65.57,{"symbol":5,"time":902,"open":903,"high":904,"low":828,"close":905},"2026-02-02",63.51,65.92,65.9,{"symbol":5,"time":907,"open":908,"high":909,"low":730,"close":777},"2026-01-30",65.03,66.56,{"symbol":5,"time":911,"open":912,"high":855,"low":913,"close":654},"2026-01-29",65.72,64.85,{"symbol":5,"time":915,"open":916,"high":916,"low":917,"close":918},"2026-01-28",66.33,64.77,65.56,{"symbol":5,"time":920,"open":921,"high":842,"low":922,"close":923},"2026-01-27",66.75,65.04,65.74,{"symbol":5,"time":925,"open":870,"high":882,"low":926,"close":921},"2026-01-26",66.66,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-23",66.8,67.44,66.39,67.05,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-22",66.97,67.62,66.6,67.06,{"symbol":5,"time":940,"open":792,"high":941,"low":942,"close":909},"2026-01-21",66.67,65.05,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-20",66.69,67.36,65.41,65.83,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-16",67.5,67.78,66,67.76,{"symbol":5,"time":956,"open":624,"high":957,"low":855,"close":958},"2026-01-15",68.37,68.14,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":786},"2026-01-14",67.15,68.71,66.63,{"symbol":5,"time":965,"open":966,"high":864,"low":967,"close":968},"2026-01-13",67.97,66.98,67.48,{"symbol":5,"time":970,"open":971,"high":972,"low":935,"close":973},"2026-01-12",69.78,70.01,67.17,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":450},"2026-01-09",72.46,73.42,69.77,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-08",68.08,73.11,68.03,71.81,{"symbol":5,"time":986,"open":987,"high":988,"low":962,"close":989},"2026-01-07",72.1,72.83,68.83,{"symbol":5,"time":991,"open":992,"high":993,"low":896,"close":994},"2026-01-06",69.16,72.22,72.17,{"symbol":5,"time":996,"open":997,"high":998,"low":889,"close":999},"2026-01-05",69.02,70.94,70.05,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":926,"close":1004},"2026-01-02",67.42,69.25,69.18,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-31",67.66,67.67,66.87,66.93,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-30",67.55,68.02,67.29,67.83,{"symbol":5,"time":1018,"open":962,"high":1019,"low":1020,"close":1021},"2025-12-29",68.9,67.57,67.84,{"symbol":5,"time":1023,"open":878,"high":466,"low":1024,"close":879},"2025-12-26",69.09,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-24",69.75,69.8,68.92,69.74,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-23",71.36,71.45,69.44,69.58,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-22",72,72.18,70.62,71.3,{"symbol":5,"time":1044,"open":1045,"high":1040,"low":1046,"close":1047},"2025-12-19",71.79,70.73,71.83,{"symbol":5,"time":1049,"open":377,"high":1050,"low":1051,"close":1052},"2025-12-18",73.89,71.61,71.76,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1034},"2025-12-17",71.87,72.9,71.24,{"symbol":5,"time":1059,"open":987,"high":1060,"low":1061,"close":1062},"2025-12-16",73.28,71.55,72.62,{"symbol":5,"time":1064,"open":461,"high":1065,"low":1066,"close":1067},"2025-12-15",74.36,72.73,72.89,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-12",75.3,76.02,73.26,73.46,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-11",74.15,75.8,73.83,74.97,{"symbol":5,"time":1081,"open":396,"high":1082,"low":1062,"close":1083},"2025-12-10",74.33,74.12,{"symbol":5,"time":1085,"open":1039,"high":1086,"low":1087,"close":1088},"2025-12-09",74.71,71.8,73.17,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-08",74.06,74.23,72.54,72.56,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":434},"2025-12-05",74.1,74.58,73.25,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1091},"2025-12-04",74.51,75.74,73.99,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1065,"close":1109},"2025-12-03",75.32,75.92,74.38,{"symbol":5,"time":1111,"open":1112,"high":1112,"low":1113,"close":1114},"2025-12-02",77.81,74.24,74.89,{"symbol":5,"time":1116,"open":325,"high":1117,"low":335,"close":405},"2025-12-01",78.77,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-11-28",80.68,81.31,79.03,79.28,{"symbol":5,"time":1125,"open":1126,"high":213,"low":1127,"close":1128},"2025-11-26",80.66,80.59,80.98,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":420,"close":1133},"2025-11-25",76.64,80.56,79.66,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-24",76.96,77.43,75.2,75.62,{"symbol":5,"time":1141,"open":390,"high":1142,"low":1143,"close":421},"2025-11-21",78.49,74.42,{"symbol":5,"time":1145,"open":1107,"high":1146,"low":1147,"close":1148},"2025-11-20",76.2,73.52,73.78,{"symbol":5,"time":1150,"open":1151,"high":394,"low":1152,"close":1109},"2025-11-19",74.4,74.09,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1151},"2025-11-18",73.93,74.9,73.01,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-17",75.51,75.97,74.04,74.65,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":371},"2025-11-14",77.16,77.33,75.61,{"symbol":5,"time":1170,"open":406,"high":1171,"low":1172,"close":394},"2025-11-13",78.05,75.75,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":363,"close":360},"2025-11-12",77.72,78.51,{"symbol":5,"time":1178,"open":318,"high":1179,"low":1180,"close":1181},"2025-11-11",78.56,77.32,77.68,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-10",79.16,79.19,76.67,78.15,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1122},"2025-11-07",78.55,79.37,77.48,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":358,"close":330},"2025-11-06",80.88,81.11,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1195},"2025-11-05",79.46,82.6,79.05,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1191},"2025-11-04",80.27,81.16,79.11,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-03",81.82,81.9,79.78,81.52,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-10-31",82.69,83.72,82.09,82.14,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":309,"close":1223},"2025-10-30",83.49,84.67,83.18,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":111},"2025-10-29",83.5,84.53,83.07,{"symbol":5,"time":1230,"open":1231,"high":210,"low":1232,"close":1233},"2025-10-28",82.61,81.6,83.86,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-27",84.8,84.99,82.65,82.88,{"symbol":5,"time":1241,"open":181,"high":213,"low":1242,"close":1243},"2025-10-24",82.95,83.26,{"symbol":5,"time":1245,"open":1196,"high":1246,"low":1247,"close":193},"2025-10-23",82.59,80.54,{"symbol":5,"time":1249,"open":1250,"high":181,"low":1251,"close":1252},"2025-10-22",82.39,81.32,81.37,{"symbol":5,"time":1254,"open":1255,"high":181,"low":1256,"close":178},"2025-10-21",80.8,80.37,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-20",80,81.17,79.9,81.01,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-17",78.52,79.82,78.16,79.71,{"symbol":5,"time":1270,"open":1142,"high":410,"low":1271,"close":1272},"2025-10-16",77.37,78.54,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-15",77.6,79.45,77.38,78.41,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-14",76.24,78.46,75.94,77.21,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":415},"2025-10-13",72.75,77.54,72.12,{"symbol":5,"time":1291,"open":1292,"high":1292,"low":885,"close":1293},"2025-10-10",75.95,70.43,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":416},"2025-10-09",76.49,76.68,74.63,{"symbol":5,"time":1300,"open":1301,"high":399,"low":1172,"close":346},"2025-10-08",76.63,{"symbol":5,"time":1303,"open":1304,"high":369,"low":1305,"close":416},"2025-10-07",75.65,74.61,{"symbol":5,"time":1307,"open":1308,"high":382,"low":401,"close":1309},"2025-10-06",76.97,75.6,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-03",76.76,78.23,76.46,76.86,{"symbol":5,"time":1317,"open":1318,"high":330,"low":1319,"close":1320},"2025-10-02",77.2,76.52,76.62,{"symbol":5,"time":1322,"open":1323,"high":1137,"low":1324,"close":1325},"2025-10-01",75.7,75.05,77.35,{"symbol":5,"time":1327,"open":376,"high":1328,"low":1329,"close":1139},"2025-09-30",75.89,74.32,{"symbol":5,"time":1331,"open":1186,"high":1332,"low":1333,"close":1334},"2025-09-29",76.74,74.86,75.66,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":375,"close":1339},"2025-09-26",74.13,76.19,76.15,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-25",73.5,74.87,73.47,74.19,{"symbol":5,"time":1347,"open":1348,"high":1345,"low":1088,"close":434},"2025-09-24",73.37,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1157},"2025-09-23",72.44,74.68,72.39,{"symbol":5,"time":1355,"open":463,"high":1356,"low":1357,"close":1358},"2025-09-22",73.06,71.74,72.33,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-09-19",73.76,74.02,71.86,72.23,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-18",74.44,74.93,73.21,73.73,{"symbol":5,"time":1372,"open":1086,"high":1373,"low":1091,"close":1374},"2025-09-17",76.93,74.52,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1162},"2025-09-16",74.56,74.84,73.44,{"symbol":5,"time":1381,"open":1292,"high":384,"low":375,"close":1382},"2025-09-15",74.55,{"symbol":5,"time":1384,"open":325,"high":325,"low":1385,"close":1386},"2025-09-12",75.83,75.87,{"symbol":5,"time":1388,"open":1389,"high":1117,"low":1389,"close":1282},"2025-09-11",76.82,{"symbol":5,"time":1391,"open":1392,"high":345,"low":393,"close":1393},"2025-09-10",76.1,76.61,{"symbol":5,"time":1395,"open":1167,"high":1396,"low":320,"close":1397},"2025-09-09",77.44,77.02,{"symbol":5,"time":1399,"open":1400,"high":370,"low":1401,"close":1402},"2025-09-08",76.78,75.54,77.59,{"symbol":5,"time":1404,"open":1136,"high":1405,"low":1392,"close":1406},"2025-09-05",78.19,76.17,{"symbol":5,"time":1408,"open":420,"high":1409,"low":1410,"close":1411},"2025-09-04",77.08,74.95,77.05,{"symbol":5,"time":1413,"open":1362,"high":401,"low":1414,"close":1114},"2025-09-03",73.66,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-02",73.03,74.5,71.75,74.46,{"symbol":5,"time":1422,"open":1423,"high":1352,"low":1424,"close":1425},"2025-08-29",72.81,72.15,73.64,{"symbol":5,"time":1427,"open":1428,"high":1272,"low":1429,"close":1430},"2025-08-28",77.65,70.45,72.66,{"symbol":5,"time":1432,"open":1337,"high":1433,"low":1434,"close":1435},"2025-08-27",75.63,73.87,75.45,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-26",74.08,74.82,73.29,73.67,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1329},"2025-08-25",74.8,75.04,73.31,{"symbol":5,"time":1448,"open":1348,"high":381,"low":1449,"close":1450},"2025-08-22",73.18,75.39,{"symbol":5,"time":1452,"open":451,"high":1453,"low":1454,"close":1353},"2025-08-21",72.74,71.46,{"symbol":5,"time":1456,"open":1457,"high":1434,"low":1458,"close":1459},"2025-08-20",73,71.69,72.27,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1097},"2025-08-19",73.2,75.67,72.88,{"symbol":5,"time":1466,"open":1363,"high":1467,"low":1468,"close":1087},"2025-08-18",72.05,71.21,{"symbol":5,"time":1470,"open":1424,"high":1471,"low":1472,"close":1473},"2025-08-15",72.41,70.9,71.63,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1357},"2025-08-14",71.48,72.2,70.8,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1066},"2025-08-13",70.38,72.96,70.11,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-12",69.33,70.69,69.11,70.24,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-11",69.01,70.08,67.49,68.59,{"symbol":5,"time":1497,"open":1498,"high":894,"low":1499,"close":1500},"2025-08-08",67.47,67.33,68.97,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":921,"close":1013},"2025-08-07",68.34,68.72,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-06",67.51,68.01,67.12,67.43,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":855,"close":967},"2025-08-05",66.48,67.22,{"symbol":5,"time":1516,"open":1517,"high":618,"low":1517,"close":1518},"2025-08-04",64.66,66.22,{"symbol":5,"time":1520,"open":1521,"high":725,"low":641,"close":1522},"2025-08-01",64.52,64.12,{"symbol":5,"time":1524,"open":617,"high":923,"low":1525,"close":791},"2025-07-31",64.79,{"symbol":5,"time":1527,"open":852,"high":961,"low":1528,"close":1529},"2025-07-30",65.4,65.79,{"symbol":5,"time":1531,"open":1021,"high":1532,"low":1533,"close":852},"2025-07-29",67.88,66.15,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-07-28",67.71,68.98,67.28,67.79,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":929,"close":930},"2025-07-25",67.8,68.22,{"symbol":5,"time":1545,"open":1546,"high":1028,"low":967,"close":1015},"2025-07-24",69.07,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-23",68.82,69.19,68.15,68.46,{"symbol":5,"time":1554,"open":1555,"high":896,"low":1556,"close":1551},"2025-07-22",66.52,66.49,{"symbol":5,"time":1558,"open":1542,"high":1559,"low":1560,"close":1561},"2025-07-21",68.06,65.76,66.19,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1513,"close":1013},"2025-07-18",67.91,67.93,{"symbol":5,"time":1567,"open":1568,"high":1016,"low":945,"close":1008},"2025-07-17",67,{"symbol":5,"time":1570,"open":1571,"high":1571,"low":1572,"close":1573},"2025-07-16",69.12,66.38,66.85,{"symbol":5,"time":1575,"open":1472,"high":1576,"low":1577,"close":1578},"2025-07-15",71.89,68.85,68.87,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-14",70.48,71.01,69.35,70.95,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1357,"close":1045},"2025-07-11",72.67,73.14,{"symbol":5,"time":1590,"open":1591,"high":347,"low":1592,"close":1593},"2025-07-10",72.57,72.38,73.72,{"symbol":5,"time":1595,"open":1596,"high":396,"low":1055,"close":976},"2025-07-09",72.53,{"symbol":5,"time":1598,"open":1599,"high":449,"low":1600,"close":1601},"2025-07-08",71.03,70.82,72.24,{"symbol":5,"time":1603,"open":1604,"high":1047,"low":1028,"close":1605},"2025-07-07",71.59,70.51,{"symbol":5,"time":1607,"open":1477,"high":1608,"low":1609,"close":987},"2025-07-03",72.84,71.67,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1604},"2025-07-02",71.33,71.93,70.27,{"symbol":5,"time":1616,"open":1015,"high":994,"low":1617,"close":1618},"2025-07-01",67.1,70.65,{"symbol":5,"time":1620,"open":467,"high":1621,"low":1622,"close":1623},"2025-06-30",68.6,66.76,67.13,{"symbol":5,"time":1625,"open":997,"high":1626,"low":1627,"close":1543},"2025-06-27",69.5,67.2,{"symbol":5,"time":1629,"open":869,"high":1630,"low":1631,"close":1632},"2025-06-26",68.76,67.58,68.43,{"symbol":5,"time":1634,"open":1635,"high":1492,"low":946,"close":1636},"2025-06-25",68.58,68,{"symbol":5,"time":1638,"open":938,"high":1639,"low":1640,"close":1641},"2025-06-24",69.13,66.9,68.84,{"symbol":5,"time":1643,"open":921,"high":1644,"low":1645,"close":847},"2025-06-23",66.86,64.65,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1640,"close":1650},"2025-06-20",68.07,68.32,67.52,{"symbol":5,"time":1652,"open":1653,"high":1504,"low":1654,"close":954},"2025-06-18",68.41,67.72,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-17",70.42,70.7,69.21,69.39,{"symbol":5,"time":1662,"open":1663,"high":1612,"low":439,"close":1664},"2025-06-16",70.55,71.23,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-06-13",71.35,72.06,69.22,69.6,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1093},"2025-06-12",72.34,72.63,71.82,{"symbol":5,"time":1677,"open":1678,"high":401,"low":1353,"close":443},"2025-06-11",75.1,{"symbol":5,"time":1680,"open":1681,"high":383,"low":1457,"close":1682},"2025-06-10",73.24,74.91,{"symbol":5,"time":1684,"open":375,"high":1685,"low":1094,"close":1287},"2025-06-09",73.85,{"symbol":5,"time":1687,"open":1688,"high":1348,"low":1688,"close":1689},"2025-06-06",71.08,73.02,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-05",69.4,71.38,68.68,70.46,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-04",69.56,69.98,68.94,69.67,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1551,"close":1706},"2025-06-03",68.33,70.32,69.84,{"symbol":5,"time":1708,"open":1709,"high":957,"low":855,"close":1710},"2025-06-02",66.79,68.27,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-05-30",66.04,67.16,65.86,66.28,{"symbol":5,"time":1718,"open":957,"high":1019,"low":672,"close":795},"2025-05-29",{"symbol":5,"time":1720,"open":1351,"high":1721,"low":1722,"close":1723},"2025-05-28",72.92,71.51,71.52,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":993},"2025-05-27",71.44,72.28,70.58,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-05-23",67.75,70.72,67.56,69.92,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":978,"close":1739},"2025-05-22",69.9,71.09,70.76,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-05-21",70,71.66,69.47,70.15,{"symbol":5,"time":1747,"open":1748,"high":387,"low":1749,"close":1750},"2025-05-20",71.5,70.88,71.15,{"symbol":5,"time":1752,"open":1673,"high":1753,"low":431,"close":1754},"2025-05-19",72.64,71.6,{"symbol":5,"time":1756,"open":977,"high":1757,"low":1587,"close":1758},"2025-05-16",73.88,73.8,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1353,"close":1608},"2025-05-15",72.93,73.35,{"symbol":5,"time":1764,"open":977,"high":1082,"low":1157,"close":1765},"2025-05-14",73.39,{"symbol":5,"time":1767,"open":1420,"high":468,"low":1768,"close":1769},"2025-05-13",73.55,73.77,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1055,"close":1348},"2025-05-12",75.28,76.4,{"symbol":5,"time":1775,"open":1776,"high":1036,"low":896,"close":1577},"2025-05-09",69.49,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":864,"close":1781},"2025-05-08",69.14,70.4,69.42,{"symbol":5,"time":1783,"open":1499,"high":1784,"low":932,"close":796},"2025-05-07",68.8,{"symbol":5,"time":1786,"open":1709,"high":1787,"low":1788,"close":786},"2025-05-06",67.14,66.07,{"symbol":5,"time":1790,"open":961,"high":1791,"low":961,"close":1007},"2025-05-05",68.91,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":968,"close":1648},"2025-05-02",68.57,69.29,{"symbol":5,"time":1797,"open":1015,"high":1016,"low":853,"close":801},"2025-05-01",{"symbol":5,"time":1799,"open":1800,"high":1622,"low":472,"close":945},"2025-04-30",65.52,{"symbol":5,"time":1802,"open":842,"high":1803,"low":855,"close":786},"2025-04-29",67.11,{"symbol":5,"time":1805,"open":1636,"high":1806,"low":1561,"close":968},"2025-04-28",68.75,{"symbol":5,"time":1808,"open":1809,"high":1543,"low":1810,"close":1536},"2025-04-25",65.99,65.97,{"symbol":5,"time":1812,"open":724,"high":1813,"low":1814,"close":953},"2025-04-24",66.17,62.88,{"symbol":5,"time":1816,"open":945,"high":1817,"low":1818,"close":1819},"2025-04-23",68.3,63.34,63.47,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-04-22",63.14,64.42,62.43,63.38,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":714},"2025-04-21",61.29,62.29,60.3,{"symbol":5,"time":1832,"open":536,"high":1833,"low":536,"close":815},"2025-04-17",62.38,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-04-16",60.54,61.44,59.16,59.63,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":593,"close":1844},"2025-04-15",61.82,62.95,61.14,{"symbol":5,"time":1846,"open":663,"high":663,"low":1847,"close":1848},"2025-04-14",61.1,61.76,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-04-11",58.92,60.63,57.25,60.43,{"symbol":5,"time":1856,"open":1828,"high":1857,"low":1853,"close":1858},"2025-04-10",61.42,59.75,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":471},"2025-04-09",56.49,63.83,54.99,{"symbol":5,"time":1865,"open":724,"high":1866,"low":1867,"close":1868},"2025-04-08",64.46,55,56.17,{"symbol":5,"time":1870,"open":1871,"high":777,"low":1872,"close":1873},"2025-04-07",59.46,58.37,61.23,{"symbol":5,"time":1875,"open":1876,"high":813,"low":1877,"close":1878},"2025-04-04",59.26,57.34,60.44,{"symbol":5,"time":1880,"open":844,"high":1714,"low":478,"close":1881},"2025-04-03",62.22,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1060,"close":1886},"2025-04-02",73.6,76.29,75.73,{"symbol":5,"time":1888,"open":1414,"high":1889,"low":1890,"close":458},"2025-04-01",74.72,73.15,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-03-31",71.32,74.31,71.1,73.61,{"symbol":5,"time":1898,"open":1899,"high":1343,"low":1900,"close":1901},"2025-03-28",74.39,72.26,72.45,{"symbol":5,"time":1903,"open":1377,"high":1103,"low":1377,"close":1343},"2025-03-27",{"symbol":5,"time":1905,"open":1439,"high":1323,"low":1104,"close":1906},"2025-03-26",74.83,{"symbol":5,"time":1908,"open":1439,"high":1909,"low":1083,"close":1910},"2025-03-25",75.59,74.62,{"symbol":5,"time":1912,"open":1438,"high":1913,"low":1914,"close":1463},"2025-03-24",75.86,74.01,{"symbol":5,"time":1916,"open":1094,"high":1593,"low":1693,"close":1917},"2025-03-21",73.56,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":977,"close":1922},"2025-03-20",73.54,75.18,73.48,{"symbol":5,"time":1924,"open":1920,"high":1925,"low":1926,"close":1927},"2025-03-19",74.22,72.61,73.79,{"symbol":5,"time":1929,"open":1067,"high":1930,"low":1931,"close":1932},"2025-03-18",73.68,72.58,73.13,{"symbol":5,"time":1934,"open":1358,"high":1757,"low":1935,"close":1769},"2025-03-17",71.47,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-03-14",71.37,71.78,70.23,71.49,{"symbol":5,"time":1943,"open":1944,"high":1753,"low":1945,"close":1946},"2025-03-13",72.02,70.19,70.3,{"symbol":5,"time":1948,"open":1418,"high":1949,"low":1950,"close":1753},"2025-03-12",74.92,72.09,{"symbol":5,"time":1952,"open":1953,"high":106,"low":1954,"close":1439},"2025-03-11",78.82,74.7,{"symbol":5,"time":1956,"open":1185,"high":1957,"low":1405,"close":1958},"2025-03-10",81.2,78.86,{"symbol":5,"time":1960,"open":325,"high":1961,"low":1284,"close":1962},"2025-03-07",79.88,79.41,{"symbol":5,"time":1964,"open":420,"high":106,"low":1333,"close":1965},"2025-03-06",78.6,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1906,"close":1970},"2025-03-05",75.46,77.28,75.53,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1721,"close":1138},"2025-03-04",79.44,80.13,{"symbol":5,"time":1976,"open":134,"high":1977,"low":1978,"close":1979},"2025-03-03",90.86,86.46,86.74,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-02-28",88.56,90.36,88.21,89.91,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-02-27",90.01,90.35,87.84,88.62,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-02-26",90.77,91.2,89.31,90.41,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":134,"close":2002},"2025-02-25",89.15,90.66,90.09,{"symbol":5,"time":2004,"open":2005,"high":74,"low":166,"close":2006},"2025-02-24",89.56,88.7,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-02-21",91,91.01,88.81,89.78,{"symbol":5,"time":2014,"open":243,"high":2015,"low":2016,"close":2017},"2025-02-20",91.68,90.16,90.94,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":74,"close":2022},"2025-02-19",90.44,91.32,91.1,{"symbol":5,"time":2024,"open":2022,"high":2025,"low":2005,"close":2026},"2025-02-18",91.28,91.07,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2022},"2025-02-14",90,91.25,89.62,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-02-13",87.04,89.7,86.98,89.17,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-02-12",86.69,86.99,85.53,86.79,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-02-11",88.12,88.77,87.39,88.01,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":263,"close":58},"2025-02-10",86.15,88.6,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-02-07",85.61,85.81,84.72,84.89,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":274,"close":2064},"2025-02-06",86.97,87.05,85.94,{"symbol":5,"time":2066,"open":2042,"high":2067,"low":2068,"close":2069},"2025-02-05",86.8,84.48,86.48,{"symbol":5,"time":2071,"open":297,"high":271,"low":2072,"close":2073},"2025-02-04",83.38,85.05,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1196,"close":2078},"2025-02-03",83.4,84.17,83.78,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":131,"close":2083},"2025-01-31",86.52,87.34,85.86,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-01-30",85.5,87.75,85.28,86.86,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-01-29",86.75,87.32,84.96,85.09,{"symbol":5,"time":2097,"open":2088,"high":2036,"low":2098,"close":2099},"2025-01-28",84.7,86.78,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":270},"2025-01-27",84.58,85.32,84.01,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-01-24",85.93,86.47,84.63,84.73,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":213,"close":2115},"2025-01-23",84.07,85.68,85.63,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":215,"close":2120},"2025-01-22",83.79,84.16,83.92,{"symbol":5,"time":2122,"open":2123,"high":269,"low":197,"close":1227},"2025-01-21",82.21,{"symbol":5,"time":2125,"open":2126,"high":94,"low":2127,"close":1210},"2025-01-17",82.58,81.19,{"symbol":5,"time":2129,"open":2130,"high":2130,"low":1232,"close":2123},"2025-01-16",82.91,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":178,"close":2135},"2025-01-15",84.29,84.64,83.21,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":199,"close":309},"2025-01-14",84.39,84.59,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":101,"close":2144},"2025-01-13",83.33,84.9,84.31,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-01-10",83.68,84.86,83.17,83.27,{"symbol":5,"time":2152,"open":111,"high":2153,"low":2154,"close":2155},"2025-01-08",84.26,82.74,84.19,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-01-07",85.18,85.57,84.02,84.28,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":111,"close":2166},"2025-01-06",84.06,85.74,84.77,{"symbol":5,"time":2168,"open":2108,"high":2169,"low":2170,"close":2171},"2025-01-03",86.7,83.23,83.62,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-01-02",86.29,87.38,85.82,86.17,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":162,"close":2182},"2024-12-31",86.07,86.65,85.8,{"symbol":5,"time":2184,"open":2093,"high":2185,"low":2186,"close":275},"2024-12-30",87.4,85.66,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":71},"2024-12-27",88.79,89.05,87.62,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2194,"close":2196},"2024-12-26",86.41,89.67,89.37,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2158,"close":2200},"2024-12-24",85.36,86.85,{"symbol":5,"time":2202,"open":282,"high":2052,"low":1227,"close":2103},"2024-12-23",{"symbol":5,"time":2204,"open":2205,"high":2064,"low":259,"close":285},"2024-12-20",83.82,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2077,"close":2210},"2024-12-19",86.63,87.07,85.2,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":156,"close":2215},"2024-12-18",87.78,89.44,86.01,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":80},"2024-12-17",87.08,87.79,85.88,{"symbol":5,"time":2222,"open":230,"high":2223,"low":76,"close":1982},"2024-12-16",91.54,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":258,"close":2228},"2024-12-13",88.47,89.2,87.6,{"symbol":5,"time":2230,"open":2231,"high":242,"low":2232,"close":2233},"2024-12-12",86.9,86.76,88.4,{"symbol":5,"time":2235,"open":157,"high":2236,"low":2237,"close":2209},"2024-12-11",88.27,86.84,{"symbol":5,"time":2239,"open":2237,"high":161,"low":156,"close":2240},"2024-12-10",86.71,{"symbol":5,"time":2242,"open":2243,"high":2006,"low":2244,"close":2093},"2024-12-09",88.5,87.22,{"symbol":5,"time":2246,"open":150,"high":2247,"low":2248,"close":2249},"2024-12-06",90.37,88.1,88.17,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2214,"close":74},"2024-12-05",90.5,91.35,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":129,"close":2258},"2024-12-04",88.51,91.12,90.49,{"symbol":5,"time":2260,"open":2017,"high":2017,"low":2261,"close":2262},"2024-12-03",88.73,88.97,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-12-02",90.22,91.72,88.61,90.93,{"symbol":5,"time":2270,"open":249,"high":2026,"low":2190,"close":2029},"2024-11-29",{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2249},"2024-11-27",88.48,89.88,87.06,{"symbol":5,"time":2277,"open":220,"high":2278,"low":291,"close":2273},"2024-11-26",88.9,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-11-25",92.88,95.49,91.97,93.03,{"symbol":5,"time":2286,"open":2287,"high":2265,"low":95,"close":2288},"2024-11-22",87.36,89.54,{"symbol":5,"time":2290,"open":2067,"high":2291,"low":2292,"close":2293},"2024-11-21",87.88,86.11,86.51,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":64},"2024-11-20",85.96,87.46,85.31,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":258},"2024-11-19",87.74,87.91,86.1,{"symbol":5,"time":2305,"open":2306,"high":2306,"low":2278,"close":236},"2024-11-18",92.93,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-11-15",91.77,92.97,91.74,92.66,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2252,"close":2317},"2024-11-14",90.87,92.7,91.58,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-11-13",90.75,91.71,90.2,90.7,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2322},"2024-11-12",89.68,91.24,89.09,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-11-11",89.16,90.06,88.19,89.29,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":167,"close":2227},"2024-11-08",90.78,90.85,{"symbol":5,"time":2340,"open":2341,"high":2223,"low":2342,"close":2343},"2024-11-07",89.97,89.74,90.11,{"symbol":5,"time":2345,"open":134,"high":2029,"low":2057,"close":2346},"2024-11-06",89.4,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2350},"2024-11-05",91.76,92.84,91.08,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-11-04",91.31,94.18,91.23,92.82,{"symbol":5,"time":2359,"open":52,"high":2360,"low":2265,"close":2361},"2024-11-01",91.56,90.9,{"symbol":5,"time":2363,"open":2364,"high":243,"low":2365,"close":2366},"2024-10-31",89.95,89.3,90.43,{"symbol":5,"time":2368,"open":2369,"high":2021,"low":2370,"close":1997},"2024-10-30",89.98,89.57,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":151,"close":2341},"2024-10-29",90.67,91.19,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2223},"2024-10-28",93.25,93.97,91.51,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-10-25",94.12,94.5,92.16,92.68,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2382},"2024-10-24",93.59,94.23,93,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-10-23",93.31,93.96,92.6,93.35,{"symbol":5,"time":2398,"open":29,"high":2399,"low":2400,"close":2401},"2024-10-22",93.87,91.86,93.77,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-10-21",95.96,96.31,92.94,93.17,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-10-18",96.51,96.77,95.97,96.14,{"symbol":5,"time":2415,"open":2416,"high":2416,"low":2417,"close":2418},"2024-10-17",99,96.09,96.28,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-10-16",98.24,99.8,97.86,98.68,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-10-15",97.15,99.38,97.13,97.57,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-10-14",96.62,97.05,95.45,96.91,{"symbol":5,"time":2438,"open":2430,"high":2439,"low":2434,"close":2440},"2024-10-11",98.79,97.44,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-10-10",97.89,98.33,96.73,97.52,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2430,"close":2451},"2024-10-09",98.2,98.72,98.64,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2444},"2024-10-08",97.72,98.81,97.59,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-10-07",99.81,100.09,96.85,97.82,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-10-04",99.21,101.04,98.66,99.61,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-10-03",98.91,99.26,96.6,98.19,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-10-02",100.62,101.42,99.32,99.71,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-10-01",102.62,103.1,100.3,101.35,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-09-30",102.56,103.48,102.24,103.3,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-09-27",101.41,102.66,100.81,102.26,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2421,"close":2503},"2024-09-26",98.56,100.18,100,{"symbol":5,"time":2505,"open":2506,"high":2455,"low":2430,"close":2507},"2024-09-25",98.8,97.84,{"symbol":5,"time":2509,"open":2510,"high":2416,"low":2511,"close":2512},"2024-09-24",98.22,97.85,98.98,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2423},"2024-09-23",97.87,98.23,96.7,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2411,"close":2522},"2024-09-20",98.37,98.5,97.3,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-09-19",99.46,100.94,98.27,98.46,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2455,"close":2533},"2024-09-18",99.5,100.36,99.07,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-09-17",99.37,100.28,99.01,99.48,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2439},"2024-09-16",98.75,99.14,97.09,{"symbol":5,"time":2546,"open":2547,"high":2525,"low":2548,"close":2549},"2024-09-13",98.51,97.97,98.45,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-09-12",97.35,98.42,96.49,97.75,{"symbol":5,"time":2557,"open":2558,"high":2454,"low":53,"close":2559},"2024-09-11",96.07,97.6,{"symbol":5,"time":2561,"open":2454,"high":2562,"low":2563,"close":2564},"2024-09-10",97.79,95.42,96.37,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-09-09",98.78,99.18,97.29,98.09,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2521},"2024-09-06",99.3,100.43,98.02,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2471,"close":2580},"2024-09-05",100.22,101.01,99.41,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-09-04",100.65,101.03,99.06,99.96,{"symbol":5,"time":2588,"open":2503,"high":2589,"low":2590,"close":2526},"2024-09-03",102.76,99.7,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-08-30",100.77,102.1,98.86,100.4,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2502},"2024-08-29",102.65,103.71,97.65,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2093,"close":2219},"2024-08-28",87.58,88.86,{"symbol":5,"time":2607,"open":58,"high":245,"low":232,"close":2608},"2024-08-27",88.88,{"symbol":5,"time":2610,"open":2611,"high":2195,"low":2219,"close":2612},"2024-08-26",88.43,88.89,{"symbol":5,"time":2614,"open":2174,"high":2615,"low":2303,"close":2616},"2024-08-23",88.26,88.15,{"symbol":5,"time":2618,"open":2619,"high":2092,"low":2620,"close":2621},"2024-08-22",86.39,85.3,85.75,{"symbol":5,"time":2623,"open":263,"high":2209,"low":2624,"close":2034},"2024-08-21",85.64,{"symbol":5,"time":2626,"open":2134,"high":2627,"low":2628,"close":130},"2024-08-20",85.23,84.2,{"symbol":5,"time":2630,"open":2631,"high":141,"low":2632,"close":2633},"2024-08-19",85.02,84.3,85.04,{"symbol":5,"time":2635,"open":2636,"high":175,"low":2205,"close":270},"2024-08-16",84.03,{"symbol":5,"time":2638,"open":275,"high":216,"low":110,"close":2164},"2024-08-15",{"symbol":5,"time":2640,"open":2641,"high":2119,"low":2642,"close":2130},"2024-08-14",83.88,82.54,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":307},"2024-08-13",81.78,83.84,81.75,{"symbol":5,"time":2649,"open":309,"high":2650,"low":2651,"close":1957},"2024-08-12",83.25,81.06,{"symbol":5,"time":2653,"open":2654,"high":2118,"low":2655,"close":2656},"2024-08-09",82.48,81.93,83.73,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-08-08",81.07,82.67,80.93,82.56,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-08-07",82.93,83.7,80.62,80.7,{"symbol":5,"time":2670,"open":1127,"high":2671,"low":1266,"close":199},"2024-08-06",82.45,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":1190,"close":2676},"2024-08-05",79.5,80.81,80.23,{"symbol":5,"time":2678,"open":111,"high":2119,"low":2679,"close":2680},"2024-08-02",81.89,82.36,{"symbol":5,"time":2682,"open":1979,"high":2185,"low":2683,"close":2684},"2024-08-01",84.33,85.67,{"symbol":5,"time":2686,"open":2687,"high":2093,"low":2688,"close":2081},"2024-07-31",85.4,84.84,{"symbol":5,"time":2690,"open":2691,"high":2292,"low":2068,"close":175},"2024-07-30",85.48,{"symbol":5,"time":2693,"open":2694,"high":2301,"low":2166,"close":2691},"2024-07-29",87.42,{"symbol":5,"time":2696,"open":2248,"high":2006,"low":2099,"close":286},"2024-07-26",{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":286},"2024-07-25",87.43,88.49,87.12,{"symbol":5,"time":2703,"open":2704,"high":56,"low":2705,"close":2706},"2024-07-24",88.95,86.96,87.73,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2704},"2024-07-23",88.46,89.48,88.04,{"symbol":5,"time":2713,"open":2714,"high":2714,"low":2043,"close":2715},"2024-07-22",89.34,88.96,{"symbol":5,"time":2717,"open":238,"high":2718,"low":232,"close":2053},"2024-07-19",89.02,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2248},"2024-07-18",88.74,90.57,87.87,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2331},"2024-07-17",86.32,89.73,86.13,{"symbol":5,"time":2730,"open":2292,"high":1990,"low":2731,"close":2732},"2024-07-16",85.59,87.25,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2210,"close":2086},"2024-07-15",85.79,86.43,{"symbol":5,"time":2738,"open":169,"high":2739,"low":2740,"close":2741},"2024-07-12",87.31,85.91,86.27,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":185,"close":2215},"2024-07-11",86.36,87.99,{"symbol":5,"time":2747,"open":144,"high":2291,"low":208,"close":2159},"2024-07-10",{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":169},"2024-07-09",85.84,86.81,85.47,{"symbol":5,"time":2754,"open":2755,"high":2736,"low":2755,"close":2756},"2024-07-08",83.02,85.51,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2671},"2024-07-05",82.3,82.78,81.63,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2123,"close":2766},"2024-07-03",82.9,83.74,82.33,{"symbol":5,"time":2768,"open":2769,"high":2123,"low":2770,"close":197},"2024-07-02",81.55,80.53,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":180},"2024-07-01",84.32,84.65,82.15,{"symbol":5,"time":2777,"open":2778,"high":122,"low":2205,"close":2133},"2024-06-28",84.1,{"symbol":5,"time":2780,"open":2781,"high":210,"low":2782,"close":2773},"2024-06-27",83.96,83.22,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2120,"close":2153},"2024-06-26",86.24,86.38,{"symbol":5,"time":2788,"open":2328,"high":2227,"low":160,"close":2081},"2024-06-25",{"symbol":5,"time":2790,"open":2791,"high":2009,"low":2365,"close":77},"2024-06-24",90.76,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-06-21",92.32,92.52,90.19,90.4,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-06-20",92.3,92.73,91.44,92.37,{"symbol":5,"time":2805,"open":2030,"high":2806,"low":81,"close":2807},"2024-06-18",93.72,93.63,{"symbol":5,"time":2809,"open":2796,"high":2810,"low":58,"close":2811},"2024-06-17",91.85,91.26,{"symbol":5,"time":2813,"open":95,"high":2814,"low":2786,"close":2815},"2024-06-14",87.69,87.21,{"symbol":5,"time":2817,"open":2786,"high":58,"low":185,"close":2706},"2024-06-13",{"symbol":5,"time":2819,"open":2820,"high":2612,"low":146,"close":2786},"2024-06-12",87.95,{"symbol":5,"time":2822,"open":2099,"high":2823,"low":141,"close":266},"2024-06-11",87.26,{"symbol":5,"time":2825,"open":233,"high":76,"low":2108,"close":2826},"2024-06-10",87.15,{"symbol":5,"time":2828,"open":2219,"high":236,"low":161,"close":70},"2024-06-07",{"symbol":5,"time":2830,"open":2831,"high":2704,"low":2302,"close":2832},"2024-06-06",88.42,88.16,{"symbol":5,"time":2834,"open":139,"high":2715,"low":2835,"close":2836},"2024-06-05",86.58,88.94,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-06-04",86.94,88.06,86.09,87.85,{"symbol":5,"time":2844,"open":274,"high":232,"low":2095,"close":2839},"2024-06-03",{"symbol":5,"time":2846,"open":1957,"high":2847,"low":198,"close":2848},"2024-05-31",84.83,84.82,{"symbol":5,"time":2850,"open":370,"high":2851,"low":2852,"close":2769},"2024-05-30",81.83,77.4,{"symbol":5,"time":2854,"open":1039,"high":377,"low":2855,"close":2856},"2024-05-29",70.87,71.9,{"symbol":5,"time":2858,"open":1055,"high":977,"low":2859,"close":2860},"2024-05-28",71.7,72.55,{"symbol":5,"time":2862,"open":2863,"high":1061,"low":2863,"close":1748},"2024-05-24",70.02,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":1795,"close":2868},"2024-05-23",70.63,70.64,69.63,{"symbol":5,"time":2870,"open":1419,"high":2871,"low":2872,"close":2873},"2024-05-22",72.82,70.29,70.5,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":1471,"close":1587},"2024-05-21",73.81,73.91,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":1088,"close":2877},"2024-05-20",73.41,74.34,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":1093,"close":1762},"2024-05-17",73.3,73.62,{"symbol":5,"time":2887,"open":2884,"high":1352,"low":1588,"close":1425},"2024-05-16",{"symbol":5,"time":2889,"open":2890,"high":2891,"low":1099,"close":2892},"2024-05-15",75.07,75.48,73.34,{"symbol":5,"time":2894,"open":2895,"high":1296,"low":2896,"close":2897},"2024-05-14",75.5,74.29,74.35,{"symbol":5,"time":2899,"open":1352,"high":2900,"low":2901,"close":1954},"2024-05-13",75.78,74.43,{"symbol":5,"time":2903,"open":1899,"high":422,"low":1593,"close":434},"2024-05-10",{"symbol":5,"time":2905,"open":1356,"high":2906,"low":1356,"close":2907},"2024-05-09",74.2,74.16,{"symbol":5,"time":2909,"open":1900,"high":1434,"low":984,"close":2910},"2024-05-08",73.23,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":1056,"close":1356},"2024-05-07",74.47,75.43,{"symbol":5,"time":2916,"open":1906,"high":2917,"low":1925,"close":1151},"2024-05-06",75.19,{"symbol":5,"time":2919,"open":1462,"high":1352,"low":2920,"close":2913},"2024-05-03",73.12,{"symbol":5,"time":2922,"open":2923,"high":2910,"low":451,"close":1351},"2024-05-02",73.08,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":1609,"close":2928},"2024-05-01",73.59,73.75,72.03,{"symbol":5,"time":2930,"open":2931,"high":378,"low":2932,"close":1425},"2024-04-30",74.57,73.4,{"symbol":5,"time":2934,"open":1107,"high":2935,"low":432,"close":420},"2024-04-29",75.81,{"symbol":5,"time":2937,"open":1138,"high":1339,"low":2938,"close":1324},"2024-04-26",75.01,{"symbol":5,"time":2940,"open":1147,"high":2941,"low":2923,"close":2942},"2024-04-25",75.29,75.24,{"symbol":5,"time":2944,"open":2945,"high":1682,"low":1920,"close":2901},"2024-04-24",74.6,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2881,"close":1445},"2024-04-23",75.13,76,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":454,"close":428},"2024-04-22",76.58,76.8,{"symbol":5,"time":2955,"open":2956,"high":365,"low":2956,"close":1339},"2024-04-19",75.91,{"symbol":5,"time":2958,"open":118,"high":1180,"low":1433,"close":2949},"2024-04-18",{"symbol":5,"time":2960,"open":1172,"high":2961,"low":2962,"close":2963},"2024-04-17",76.69,75.34,76.23,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2968},"2024-04-16",75.99,76.42,75.17,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":1885},"2024-04-15",78.85,79.58,76.05,{"symbol":5,"time":2975,"open":198,"high":2976,"low":331,"close":325},"2024-04-12",79.15,{"symbol":5,"time":2978,"open":1256,"high":2979,"low":1122,"close":2980},"2024-04-11",80.84,80.01,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-04-10",80.92,82.05,79.76,79.89,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-04-09",80.71,83.32,80.67,82.55,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-04-08",79.97,81.41,79.8,80.14,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-04-05",78.88,79.85,78.8,79.61,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":198},"2024-04-04",80.33,80.85,78.37,{"symbol":5,"time":3011,"open":1974,"high":3012,"low":1206,"close":3013},"2024-04-03",80.5,79.31,{"symbol":5,"time":3015,"open":1205,"high":3016,"low":3017,"close":308},"2024-04-02",81.43,79.92,{"symbol":5,"time":3019,"open":3020,"high":2130,"low":3021,"close":3022},"2024-04-01",82.1,81.61,81.64,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":192,"close":3027},"2024-03-28",82.07,82.96,82.03,{"symbol":5,"time":3029,"open":3030,"high":1215,"low":3030,"close":3031},"2024-03-27",80.35,81.87,{"symbol":5,"time":3033,"open":2667,"high":3034,"low":2980,"close":3035},"2024-03-26",81.79,80.06,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-03-25",81.42,82.38,80.57,80.72,{"symbol":5,"time":3043,"open":181,"high":3044,"low":3045,"close":3046},"2024-03-22",83.36,80.95,81.66,{"symbol":5,"time":3048,"open":319,"high":3049,"low":319,"close":3050},"2024-03-21",80.73,80.44,{"symbol":5,"time":3052,"open":404,"high":3053,"low":3054,"close":3055},"2024-03-20",79.69,78.01,78.59,{"symbol":5,"time":3057,"open":1131,"high":3058,"low":3059,"close":1313},"2024-03-19",79.08,76.39,{"symbol":5,"time":3061,"open":3062,"high":400,"low":3063,"close":363},"2024-03-18",77.66,76.43,{"symbol":5,"time":3065,"open":345,"high":1405,"low":2961,"close":3066},"2024-03-15",78.02,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":1320,"close":3071},"2024-03-14",77.84,78.21,77.46,{"symbol":5,"time":3073,"open":1175,"high":1123,"low":1277,"close":3074},"2024-03-13",77.52,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-03-12",76.37,78.98,76.35,77.34,{"symbol":5,"time":3082,"open":3083,"high":3083,"low":3084,"close":1773},"2024-03-11",78.61,76.25,{"symbol":5,"time":3086,"open":2986,"high":313,"low":3087,"close":312},"2024-03-08",78.29,{"symbol":5,"time":3089,"open":3090,"high":3004,"low":400,"close":3091},"2024-03-07",78.4,79.52,{"symbol":5,"time":3093,"open":1385,"high":3094,"low":1949,"close":3070},"2024-03-06",78.99,{"symbol":5,"time":3096,"open":1161,"high":335,"low":1678,"close":3097},"2024-03-05",75.96,{"symbol":5,"time":3099,"open":1142,"high":3100,"low":2852,"close":1288},"2024-03-04",79.32,{"symbol":5,"time":3102,"open":1121,"high":2645,"low":3074,"close":3103},"2024-03-01",77.92,{"symbol":5,"time":3105,"open":3106,"high":2292,"low":3107,"close":1195},"2024-02-29",83.01,80.19,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":1201,"close":3112},"2024-02-28",79.42,80.31,79.68,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":1319,"close":3117},"2024-02-27",76.65,79.23,79.06,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":2900,"close":421},"2024-02-26",76.07,77.18,{"symbol":5,"time":3123,"open":1968,"high":1136,"low":3124,"close":3125},"2024-02-23",75.27,76.28,{"symbol":5,"time":3127,"open":3128,"high":1309,"low":1899,"close":3129},"2024-02-22",74.54,75.21,{"symbol":5,"time":3131,"open":1457,"high":1439,"low":1464,"close":1083},"2024-02-21",{"symbol":5,"time":3133,"open":3134,"high":3135,"low":1351,"close":3136},"2024-02-20",73.22,73.63,73.27,{"symbol":5,"time":3138,"open":3139,"high":1949,"low":1768,"close":2927},"2024-02-16",74.3,{"symbol":5,"time":3141,"open":3142,"high":1385,"low":3143,"close":1163},"2024-02-15",74.79,74.49,{"symbol":5,"time":3145,"open":395,"high":3146,"low":3147,"close":2945},"2024-02-14",74.64,72.71,{"symbol":5,"time":3149,"open":1091,"high":3150,"low":3151,"close":1056},"2024-02-13",74.67,72.43,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3150,"close":1108},"2024-02-12",75.79,77.15,{"symbol":5,"time":3157,"open":2895,"high":3158,"low":3159,"close":1309},"2024-02-09",75.68,74.76,{"symbol":5,"time":3161,"open":3162,"high":1283,"low":1445,"close":3163},"2024-02-08",75.56,75.49,{"symbol":5,"time":3165,"open":2941,"high":1168,"low":1925,"close":2891},"2024-02-07",{"symbol":5,"time":3167,"open":461,"high":1921,"low":1917,"close":1378},"2024-02-06",{"symbol":5,"time":3169,"open":1305,"high":1954,"low":1073,"close":3170},"2024-02-05",74.21,{"symbol":5,"time":3172,"open":3128,"high":1406,"low":1099,"close":3173},"2024-02-02",75.69,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":2942},"2024-02-01",72.85,75.26,72.4,{"symbol":5,"time":3180,"open":1417,"high":1884,"low":1467,"close":3181},"2024-01-31",72.49,{"symbol":5,"time":3183,"open":1587,"high":375,"low":1754,"close":3184},"2024-01-30",73.32,{"symbol":5,"time":3186,"open":468,"high":1333,"low":1093,"close":2892},"2024-01-29",{"symbol":5,"time":3188,"open":2895,"high":3189,"low":1098,"close":1439},"2024-01-26",76.3,{"symbol":5,"time":3191,"open":461,"high":1103,"low":461,"close":3129},"2024-01-25",{"symbol":5,"time":3193,"open":1593,"high":3159,"low":3176,"close":3194},"2024-01-24",73.33,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":1066,"close":3199},"2024-01-23",74.25,74.94,73.07,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-01-22",71.26,73.74,70.81,73.49,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3208},"2024-01-19",71,71.43,69.66,{"symbol":5,"time":3212,"open":3209,"high":987,"low":3213,"close":998},"2024-01-18",70.35,{"symbol":5,"time":3215,"open":3216,"high":1613,"low":1663,"close":3217},"2024-01-17",71.16,71.14,{"symbol":5,"time":3219,"open":1681,"high":3205,"low":3220,"close":1363},"2024-01-16",71.12,{"symbol":5,"time":3222,"open":3223,"high":1433,"low":1765,"close":3224},"2024-01-12",74.99,73.86,{"symbol":5,"time":3226,"open":2949,"high":2949,"low":1441,"close":1163},"2024-01-11",{"symbol":5,"time":3228,"open":1450,"high":3229,"low":3177,"close":3230},"2024-01-10",76.13,75.77,{"symbol":5,"time":3232,"open":3142,"high":1435,"low":1097,"close":3233},"2024-01-09",75.16,{"symbol":5,"time":3235,"open":3173,"high":3236,"low":2948,"close":1401},"2024-01-08",76.14,{"symbol":5,"time":3238,"open":1772,"high":346,"low":3239,"close":1385},"2024-01-05",75.03,{"symbol":5,"time":3241,"open":2948,"high":1103,"low":1410,"close":1070},"2024-01-04",{"symbol":5,"time":3243,"open":3244,"high":1136,"low":3239,"close":2914},"2024-01-03",76.88,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":1409,"close":3249},"2024-01-02",78.25,79.54,77.26,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":325,"close":3254},"2023-12-29",78.45,78.95,78.28,{"symbol":5,"time":3256,"open":325,"high":3257,"low":409,"close":1282},"2023-12-28",78.66,{"symbol":5,"time":3259,"open":3260,"high":325,"low":3261,"close":370},"2023-12-27",77.8,77.19,{"symbol":5,"time":3263,"open":3264,"high":3066,"low":1885,"close":3265},"2023-12-26",76.36,77.88,{"symbol":5,"time":3267,"open":1886,"high":3268,"low":1401,"close":3236},"2023-12-22",76.66,{"symbol":5,"time":3270,"open":1281,"high":3271,"low":2914,"close":3272},"2023-12-21",76.26,75.82,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":393,"close":1168},"2023-12-20",77,77.17,{"symbol":5,"time":3278,"open":351,"high":3069,"low":3268,"close":1396},"2023-12-19",{"symbol":5,"time":3280,"open":351,"high":3281,"low":1320,"close":1180},"2023-12-18",77.53,{"symbol":5,"time":3283,"open":1171,"high":3284,"low":3285,"close":1180},"2023-12-15",78.42,76.55,{"symbol":5,"time":3287,"open":3288,"high":1171,"low":2880,"close":351},"2023-12-14",73.71,{"symbol":5,"time":3290,"open":387,"high":1457,"low":3291,"close":3292},"2023-12-13",70.68,72.37,{"symbol":5,"time":3294,"open":1342,"high":1914,"low":1689,"close":1369},"2023-12-12",{"symbol":5,"time":3296,"open":420,"high":1160,"low":3297,"close":3298},"2023-12-11",74.11,74.14,{"symbol":5,"time":3300,"open":1368,"high":3301,"low":1148,"close":1104},"2023-12-08",74.96,{"symbol":5,"time":3303,"open":455,"high":1172,"low":1065,"close":1377},"2023-12-07",{"symbol":5,"time":3305,"open":1151,"high":1172,"low":3170,"close":341},"2023-12-06",{"symbol":5,"time":3307,"open":1884,"high":1151,"low":1342,"close":461},"2023-12-05",{"symbol":5,"time":3309,"open":3136,"high":3223,"low":3310,"close":432},"2023-12-04",73.19,{"symbol":5,"time":3312,"open":3313,"high":1342,"low":3314,"close":977},"2023-12-01",70.97,70.78,{"symbol":5,"time":3316,"open":3317,"high":3317,"low":1027,"close":998},"2023-11-30",71.27,{"symbol":5,"time":3319,"open":437,"high":3320,"low":445,"close":3314},"2023-11-29",71.65,{"symbol":5,"time":3322,"open":3323,"high":1042,"low":3324,"close":3325},"2023-11-28",69.57,68.67,71.02,{"symbol":5,"time":3327,"open":1546,"high":3328,"low":3329,"close":3330},"2023-11-27",69.53,68.12,69.36,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":1542,"close":3335},"2023-11-24",68.39,69.69,69.51,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":983},"2023-11-22",67.99,68.93,67.38,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":752,"close":936},"2023-11-21",65,68.05,{"symbol":5,"time":3346,"open":616,"high":796,"low":1733,"close":3347},"2023-11-20",68.11,{"symbol":5,"time":3349,"open":1536,"high":1504,"low":930,"close":1543},"2023-11-17",{"symbol":5,"time":3351,"open":884,"high":3352,"low":3353,"close":921},"2023-11-16",68.73,65.98,{"symbol":5,"time":3355,"open":1014,"high":3356,"low":3357,"close":3358},"2023-11-15",69.24,67.53,68.88,{"symbol":5,"time":3360,"open":3361,"high":1568,"low":3362,"close":1513},"2023-11-14",65.44,65.01,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":641,"close":3367},"2023-11-13",63.61,64.15,63.84,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":639,"close":1522},"2023-11-10",63.1,64.26,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":1814},"2023-11-09",64.16,64.24,62.68,{"symbol":5,"time":3378,"open":3343,"high":923,"low":3379,"close":3380},"2023-11-08",63.85,63.94,{"symbol":5,"time":3382,"open":926,"high":3383,"low":3384,"close":900},"2023-11-07",66.82,65.22,{"symbol":5,"time":3386,"open":3340,"high":3387,"low":3388,"close":3389},"2023-11-06",67.87,66.62,66.96,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":863,"close":3394},"2023-11-03",67.24,67.94,67.19,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2023-11-02",66.7,67.37,66.31,66.35,{"symbol":5,"time":3402,"open":941,"high":3397,"low":3362,"close":1810},"2023-11-01",{"symbol":5,"time":3404,"open":3405,"high":1617,"low":686,"close":3383},"2023-10-31",64.81,{"symbol":5,"time":3407,"open":474,"high":922,"low":3408,"close":761},"2023-10-30",64.07,{"symbol":5,"time":3410,"open":1715,"high":3411,"low":730,"close":854},"2023-10-27",66.55,{"symbol":5,"time":3413,"open":3414,"high":1007,"low":1788,"close":3415},"2023-10-26",67.21,66.11,{"symbol":5,"time":3417,"open":952,"high":882,"low":3418,"close":873},"2023-10-25",67.35,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3338},"2023-10-24",68.65,69.2,67.61,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3338,"close":868},"2023-10-23",68.55,69.27,{"symbol":5,"time":3429,"open":3430,"high":1626,"low":1653,"close":1694},"2023-10-20",69.43,{"symbol":5,"time":3432,"open":3433,"high":3181,"low":1024,"close":1626},"2023-10-19",72.48,{"symbol":5,"time":3435,"open":3436,"high":431,"low":3437,"close":3438},"2023-10-18",70.59,69.83,70.2,{"symbol":5,"time":3440,"open":1478,"high":1723,"low":3441,"close":1599},"2023-10-17",70.47,{"symbol":5,"time":3443,"open":3444,"high":1599,"low":3334,"close":1739},"2023-10-16",69.93,{"symbol":5,"time":3446,"open":1745,"high":3447,"low":1003,"close":1776},"2023-10-13",70.31,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":1481},"2023-10-12",70.91,71.04,69.89,{"symbol":5,"time":3454,"open":1657,"high":3455,"low":3456,"close":1584},"2023-10-11",71.19,70.12,{"symbol":5,"time":3458,"open":1041,"high":1051,"low":1946,"close":1481},"2023-10-10",{"symbol":5,"time":3460,"open":3461,"high":1663,"low":3462,"close":3463},"2023-10-09",68.4,68.26,70.25,{"symbol":5,"time":3465,"open":3466,"high":1781,"low":1509,"close":1630},"2023-10-06",67.32,{"symbol":5,"time":3468,"open":3469,"high":1503,"low":1499,"close":3470},"2023-10-05",67.95,67.63,{"symbol":5,"time":3472,"open":1504,"high":1583,"low":1014,"close":3473},"2023-10-04",68.56,{"symbol":5,"time":3475,"open":1500,"high":1659,"low":3476,"close":3423},"2023-10-03",66.99,{"symbol":5,"time":3478,"open":3479,"high":1706,"low":1806,"close":1024},"2023-10-02",69.55,{"symbol":5,"time":3481,"open":1583,"high":3482,"low":989,"close":1744},"2023-09-29",69.79,{"symbol":5,"time":3484,"open":3485,"high":1546,"low":954,"close":1019},"2023-09-28",68.16,{"symbol":5,"time":3487,"open":868,"high":962,"low":3488,"close":957},"2023-09-27",67.7,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":983},"2023-09-26",69.46,69.88,67.92,{"symbol":5,"time":3495,"open":889,"high":3496,"low":889,"close":3482},"2023-09-25",69.97,{"symbol":5,"time":3498,"open":445,"high":1739,"low":3499,"close":1003},"2023-09-22",69.03,{"symbol":5,"time":3501,"open":1742,"high":3502,"low":1742,"close":1429},"2023-09-21",71.11,[3504,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3574,3579,3584,3589,3594,3599,3604,3607,3612,3616,3621,3626,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3770,3775,3779,3784,3789,3793,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3856,3861,3866,3870,3875,3880,3884,3889,3894,3899,3904,3909,3914,3919,3923,3928,3933,3938,3942,3946,3951,3956,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4263,4268,4273,4278,4282,4287,4291,4296,4301,4306,4311,4316,4321,4325,4328,4333,4338,4342,4346,4349,4353,4357,4362,4365,4370,4375,4380,4385,4389,4394,4399,4403,4407,4411,4416,4421,4426,4430,4435,4439,4444,4449,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4508,4512,4516,4521,4524,4529,4534,4539,4544,4548,4550,4554,4559,4564,4568,4573,4577,4582,4587,4592,4595,4600,4605,4610,4615,4618,4623,4628,4633,4637,4642,4646,4651,4655,4660,4665,4670,4675,4680,4685,4690,4694,4698,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4751,4756,4761,4766,4771,4775],{"symbol":3505,"time":26,"open":3506,"high":3507,"low":3508,"close":3509},"SPY",761.31,762,757.97,761.69,{"symbol":3505,"time":32,"open":3511,"high":3512,"low":3513,"close":3514},763.15,763.57,759.96,762.6,{"symbol":3505,"time":38,"open":3516,"high":3517,"low":3518,"close":3519},759.5,761.67,749.6,754.05,{"symbol":3505,"time":44,"open":3521,"high":3522,"low":3523,"close":3524},760.12,760.35,756.15,757.39,{"symbol":3505,"time":49,"open":3526,"high":3527,"low":3528,"close":3529},759,763.52,757.93,760.88,{"symbol":3505,"time":55,"open":3531,"high":3532,"low":3533,"close":3534},764.72,766.38,763.6,764.29,{"symbol":3505,"time":61,"open":3536,"high":3537,"low":3538,"close":3539},758.03,760.11,756.64,757.83,{"symbol":3505,"time":67,"open":3541,"high":3542,"low":3543,"close":3544},764.08,764.47,760.94,762.4,{"symbol":3505,"time":73,"open":3546,"high":3547,"low":3548,"close":3549},769.07,769.7,765.14,765.96,{"symbol":3505,"time":79,"open":3551,"high":3552,"low":3553,"close":3554},772.01,772.87,769,770.19,{"symbol":3505,"time":85,"open":3556,"high":3557,"low":3558,"close":3559},767.9,774.03,767.45,773.17,{"symbol":3505,"time":91,"open":3561,"high":3562,"low":3563,"close":3564},762.45,766.43,761.73,765.16,{"symbol":3505,"time":97,"open":3566,"high":3567,"low":3568,"close":3569},762.01,764.67,759.48,761.78,{"symbol":3505,"time":103,"open":3571,"high":3572,"low":3531,"close":3573},767.33,768,767.05,{"symbol":3505,"time":109,"open":3575,"high":3576,"low":3577,"close":3578},771.76,775.3,768.31,769.35,{"symbol":3505,"time":115,"open":3580,"high":3581,"low":3582,"close":3583},768.5,772.36,767.16,771.1,{"symbol":3505,"time":121,"open":3585,"high":3586,"low":3587,"close":3588},764.73,767.35,763.93,766.08,{"symbol":3505,"time":127,"open":3590,"high":3591,"low":3592,"close":3593},766.16,766.78,763.05,765.91,{"symbol":3505,"time":133,"open":3595,"high":3596,"low":3597,"close":3598},764.78,765.22,762.08,763.47,{"symbol":3505,"time":137,"open":3600,"high":3601,"low":3602,"close":3603},766.05,767.85,764.17,765.72,{"symbol":3505,"time":143,"open":3549,"high":3605,"low":3606,"close":3514},768.15,762.04,{"symbol":3505,"time":148,"open":3608,"high":3609,"low":3610,"close":3611},770.36,772.47,768.1,769.06,{"symbol":3505,"time":153,"open":3613,"high":3614,"low":3615,"close":3558},768.7,769.5,766.92,{"symbol":3505,"time":159,"open":3617,"high":3618,"low":3619,"close":3620},776.18,776.78,772.51,772.67,{"symbol":3505,"time":165,"open":3622,"high":3623,"low":3624,"close":3625},778.54,778.8,775.43,776.34,{"symbol":3505,"time":171,"open":3627,"high":3628,"low":3629,"close":3630},774.87,779.37,774.11,777.88,{"symbol":3505,"time":177,"open":3632,"high":3633,"low":3634,"close":3635},774.71,774.9,771.28,772.49,{"symbol":3505,"time":183,"open":3637,"high":3638,"low":3639,"close":3640},774.53,774.61,769.2,770.56,{"symbol":3505,"time":189,"open":3642,"high":3643,"low":3644,"close":3645},772.6,775.05,771.62,773.03,{"symbol":3505,"time":195,"open":3647,"high":3648,"low":3649,"close":3650},771.02,773.92,769.61,773.26,{"symbol":3505,"time":201,"open":3652,"high":3653,"low":3654,"close":3655},770.21,771.82,767.46,768.56,{"symbol":3505,"time":206,"open":3657,"high":3658,"low":3659,"close":3660},775.85,776.85,769.51,769.79,{"symbol":3505,"time":212,"open":3662,"high":3663,"low":3664,"close":3665},760.63,773.41,760.52,771.33,{"symbol":3505,"time":218,"open":3667,"high":3668,"low":3669,"close":3670},749.44,758.58,748.8,757.67,{"symbol":3505,"time":224,"open":3672,"high":3673,"low":3674,"close":3675},744.68,748.9,737.68,747.03,{"symbol":3505,"time":229,"open":3677,"high":3678,"low":3679,"close":3680},736.05,742.45,734.59,741.69,{"symbol":3505,"time":235,"open":3682,"high":3683,"low":3684,"close":3685},739.97,742.68,729.1,729.46,{"symbol":3505,"time":241,"open":3687,"high":3688,"low":3689,"close":3690},739.19,742.79,735.98,740.86,{"symbol":3505,"time":247,"open":3692,"high":3693,"low":3694,"close":3695},744.91,745.53,735.87,739.09,{"symbol":3505,"time":253,"open":3697,"high":3698,"low":3699,"close":3700},738.51,743.72,737.29,738.93,{"symbol":3505,"time":257,"open":3702,"high":3703,"low":3704,"close":3705},739.37,742.56,735.21,738.18,{"symbol":3505,"time":262,"open":3707,"high":3708,"low":3709,"close":3710},746.62,750.02,746.37,747.41,{"symbol":3505,"time":268,"open":3712,"high":3713,"low":3714,"close":3715},746.29,749.04,744.18,748.28,{"symbol":3505,"time":273,"open":3717,"high":3718,"low":3719,"close":3720},747.06,748.73,741.51,742.09,{"symbol":3505,"time":278,"open":3722,"high":3723,"low":3724,"close":3725},742.08,747.29,740.8,743.29,{"symbol":3505,"time":284,"open":3727,"high":3728,"low":3729,"close":3730},752.76,754.57,747.88,750.72,{"symbol":3505,"time":289,"open":3732,"high":3733,"low":3734,"close":3735},754.24,755.58,750.2,754.81,{"symbol":3505,"time":293,"open":3737,"high":3738,"low":3739,"close":3740},750.91,753.34,748.66,751.83,{"symbol":3505,"time":299,"open":3742,"high":3743,"low":3744,"close":3745},752.47,753.91,748,749.17,{"symbol":3505,"time":305,"open":3747,"high":3748,"low":3749,"close":3750},752.05,755.42,748.1,754.95,{"symbol":3505,"time":311,"open":3752,"high":3753,"low":3754,"close":3755},747.35,751.97,745.59,751.71,{"symbol":3505,"time":317,"open":3757,"high":3758,"low":3759,"close":3760},743.16,746.15,739.51,745.4,{"symbol":3505,"time":323,"open":3762,"high":3763,"low":3764,"close":3765},750.22,750.96,745.21,747.71,{"symbol":3505,"time":328,"open":3767,"high":3768,"low":3710,"close":3769},748.74,752.41,751.28,{"symbol":3505,"time":333,"open":3771,"high":3772,"low":3773,"close":3774},747.4,751.31,740.03,744.78,{"symbol":3505,"time":338,"open":3776,"high":3667,"low":3777,"close":3778},745,742.38,745.76,{"symbol":3505,"time":344,"open":3780,"high":3781,"low":3782,"close":3783},741.29,748.02,740.89,746.77,{"symbol":3505,"time":350,"open":3785,"high":3786,"low":3787,"close":3788},736.53,741.56,732.09,741,{"symbol":3505,"time":356,"open":3790,"high":3785,"low":3791,"close":3792},728.95,716.58,728.99,{"symbol":3505,"time":362,"open":3794,"high":3702,"low":3795,"close":3796},738.91,729.6,734.3,{"symbol":3505,"time":368,"open":3798,"high":3799,"low":3800,"close":3801},735.17,739.95,730.84,733.24,{"symbol":3505,"time":374,"open":3803,"high":3804,"low":3805,"close":3806},733.81,739.63,732.3,733.58,{"symbol":3505,"time":380,"open":3808,"high":3809,"low":3810,"close":3811},747.7,750.18,743.13,744.39,{"symbol":3505,"time":386,"open":3813,"high":3814,"low":3815,"close":3816},747.76,748.23,743.86,746.74,{"symbol":3505,"time":392,"open":3818,"high":3819,"low":3820,"close":3821},751.29,752.15,739.22,740.96,{"symbol":3505,"time":398,"open":3823,"high":3824,"low":3825,"close":3826},754.55,755.44,749.88,750.33,{"symbol":3505,"time":403,"open":3828,"high":3829,"low":3830,"close":3831},751.85,756.68,751.76,754.83,{"symbol":3505,"time":408,"open":3833,"high":3834,"low":3835,"close":3836},740.71,744.44,735.03,741.75,{"symbol":3505,"time":414,"open":3838,"high":3839,"low":3840,"close":3841},728.76,740,724.41,737.76,{"symbol":3505,"time":419,"open":3843,"high":3844,"low":3845,"close":3846},733.39,738.38,725.33,725.43,{"symbol":3505,"time":425,"open":3848,"high":3849,"low":3850,"close":3851},743.63,746.9,722.59,737.05,{"symbol":3505,"time":430,"open":3853,"high":3854,"low":3855,"close":3820},743.36,745.34,738.19,{"symbol":3505,"time":436,"open":3857,"high":3858,"low":3859,"close":3860},752.31,752.82,735.53,737.55,{"symbol":3505,"time":442,"open":3862,"high":3863,"low":3864,"close":3865},752.1,758.31,751.47,757.09,{"symbol":3505,"time":448,"open":3867,"high":3868,"low":3869,"close":3732},758.15,758.8,753.57,{"symbol":3505,"time":453,"open":3871,"high":3872,"low":3873,"close":3874},757.03,760.4,756.75,759.57,{"symbol":3505,"time":457,"open":3876,"high":3877,"low":3878,"close":3879},755.36,760.28,754.69,758.54,{"symbol":3505,"time":460,"open":3881,"high":3882,"low":3878,"close":3883},755.9,758.08,756.48,{"symbol":3505,"time":465,"open":3885,"high":3886,"low":3887,"close":3888},750.25,755.15,749.23,754.6,{"symbol":3505,"time":470,"open":3890,"high":3891,"low":3892,"close":3893},750.88,751.38,748.22,750.46,{"symbol":3505,"time":476,"open":3895,"high":3896,"low":3897,"close":3898},750.01,752.13,748.37,750.59,{"symbol":3505,"time":481,"open":3900,"high":3901,"low":3902,"close":3903},746.24,748.94,744.48,745.64,{"symbol":3505,"time":487,"open":3905,"high":3906,"low":3907,"close":3908},738.64,744.87,737.03,742.72,{"symbol":3505,"time":493,"open":3910,"high":3911,"low":3912,"close":3913},735.71,741.87,733.89,741.25,{"symbol":3505,"time":499,"open":3915,"high":3916,"low":3917,"close":3918},734.78,737.65,731.53,733.73,{"symbol":3505,"time":505,"open":3920,"high":3921,"low":3843,"close":3922},739.83,741.42,738.65,{"symbol":3505,"time":511,"open":3924,"high":3925,"low":3926,"close":3927},741.79,743.46,737.96,739.17,{"symbol":3505,"time":517,"open":3929,"high":3930,"low":3931,"close":3932},743.65,749.53,743.56,748.17,{"symbol":3505,"time":522,"open":3934,"high":3935,"low":3936,"close":3937},738.47,743.91,735.47,742.31,{"symbol":3505,"time":528,"open":3939,"high":3940,"low":3941,"close":3705},736.89,738.84,731.83,{"symbol":3505,"time":534,"open":3943,"high":3944,"low":3943,"close":3945},736.45,740.79,739.3,{"symbol":3505,"time":540,"open":3947,"high":3948,"low":3949,"close":3950},734.93,738.08,734.57,737.62,{"symbol":3505,"time":546,"open":3952,"high":3953,"low":3954,"close":3955},735.05,736.13,729.75,731.58,{"symbol":3505,"time":552,"open":3957,"high":3679,"low":3958,"close":3959},728.16,727.82,733.83,{"symbol":3505,"time":558,"open":3961,"high":3962,"low":3963,"close":3964},721.77,725.04,721.49,723.77,{"symbol":3505,"time":563,"open":3966,"high":3967,"low":3968,"close":3969},720.07,722.12,714.99,718.01,{"symbol":3505,"time":568,"open":3971,"high":3972,"low":3973,"close":3974},721.25,724.87,720.47,720.65,{"symbol":3505,"time":574,"open":3976,"high":3977,"low":3978,"close":3979},714.63,719.79,710.45,718.66,{"symbol":3505,"time":579,"open":3981,"high":3982,"low":3983,"close":3984},711,712.2,708.37,711.58,{"symbol":3505,"time":585,"open":3986,"high":3987,"low":3988,"close":3989},711.82,712.88,709.25,711.69,{"symbol":3505,"time":591,"open":3991,"high":3992,"low":3993,"close":3994},713.17,715.63,712.3,715.17,{"symbol":3505,"time":597,"open":3996,"high":3997,"low":3998,"close":3999},710.75,714.47,709.01,713.94,{"symbol":3505,"time":603,"open":4001,"high":4002,"low":4003,"close":4004},709.5,712.36,702.28,708.45,{"symbol":3505,"time":608,"open":4006,"high":4007,"low":4008,"close":4009},709.15,711.45,708.22,711.21,{"symbol":3505,"time":614,"open":4011,"high":4012,"low":4013,"close":4014},710.28,711.28,702.64,704.08,{"symbol":3505,"time":620,"open":4016,"high":4017,"low":4018,"close":4019},708.78,709.91,706.14,708.72,{"symbol":3505,"time":626,"open":4018,"high":4021,"low":4022,"close":4023},712.39,705.76,710.14,{"symbol":3505,"time":632,"open":4025,"high":4026,"low":4027,"close":4028},701.06,702.78,698.53,701.66,{"symbol":3505,"time":638,"open":4030,"high":4031,"low":4032,"close":4033},695.26,700.28,694.2,699.94,{"symbol":3505,"time":643,"open":4035,"high":4036,"low":4037,"close":4038},687.69,694.58,687.66,694.46,{"symbol":3505,"time":649,"open":4040,"high":4041,"low":4042,"close":4043},677.41,686.3,676.58,686.1,{"symbol":3505,"time":653,"open":4045,"high":4046,"low":4047,"close":4048},681.32,682.03,678.45,679.46,{"symbol":3505,"time":659,"open":4050,"high":4051,"low":4052,"close":4053},674.84,681.16,673.77,679.91,{"symbol":3505,"time":665,"open":4055,"high":4056,"low":4057,"close":4058},676.39,677.08,671.46,676.01,{"symbol":3505,"time":671,"open":4060,"high":4061,"low":4062,"close":4063},656.65,659.61,651.06,659.22,{"symbol":3505,"time":676,"open":4065,"high":4066,"low":4067,"close":4068},655.86,659.72,655.52,658.93,{"symbol":3505,"time":682,"open":4070,"high":4071,"low":4072,"close":4073},646.42,658.2,645.11,655.83,{"symbol":3505,"time":688,"open":4075,"high":4076,"low":4077,"close":4078},653.9,658.52,653,655.24,{"symbol":3505,"time":692,"open":4080,"high":4081,"low":4082,"close":4083},638.94,651.54,637.98,650.34,{"symbol":3505,"time":697,"open":4085,"high":4086,"low":4087,"close":4088},640.11,640.37,629.28,631.97,{"symbol":3505,"time":702,"open":4090,"high":4091,"low":4092,"close":4093},642.5,642.66,633.11,634.09,{"symbol":3505,"time":708,"open":4095,"high":4096,"low":4097,"close":4098},652.06,654.85,644.82,645.09,{"symbol":3505,"time":713,"open":4100,"high":4101,"low":4102,"close":4103},658.67,660.89,654.24,656.82,{"symbol":3505,"time":719,"open":4105,"high":4106,"low":4107,"close":4108},651.32,657.03,649.88,653.18,{"symbol":3505,"time":723,"open":4110,"high":4111,"low":4112,"close":4113},658.07,662.62,653.94,655.38,{"symbol":3505,"time":729,"open":4115,"high":4116,"low":4117,"close":4118},656.51,656.69,644.72,648.57,{"symbol":3505,"time":734,"open":4120,"high":4121,"low":4122,"close":4123},656.97,662.98,655.17,659.8,{"symbol":3505,"time":739,"open":4125,"high":4126,"low":4127,"close":4128},668.36,669.72,661.19,661.43,{"symbol":3505,"time":745,"open":4130,"high":4131,"low":4132,"close":4133},672.39,674.44,669.7,670.79,{"symbol":3505,"time":751,"open":4135,"high":4136,"low":4137,"close":4138},668.38,672.07,667.12,669.03,{"symbol":3505,"time":756,"open":4140,"high":4141,"low":4142,"close":4143},669.27,672.34,661.36,662.29,{"symbol":3505,"time":760,"open":4145,"high":4146,"low":4147,"close":4148},671.16,671.65,665.87,666.06,{"symbol":3505,"time":764,"open":4150,"high":4151,"low":4152,"close":4153},677.58,680.08,673.34,676.33,{"symbol":3505,"time":770,"open":4155,"high":4156,"low":4157,"close":4158},677.72,683.36,674.76,677.18,{"symbol":3505,"time":776,"open":4160,"high":4161,"low":4162,"close":4163},666.39,679.92,662.39,678.27,{"symbol":3505,"time":782,"open":4165,"high":4166,"low":4167,"close":4168},673.41,676.11,669.76,672.38,{"symbol":3505,"time":788,"open":4170,"high":4171,"low":4172,"close":4173},682.08,685.53,675.61,681.31,{"symbol":3505,"time":794,"open":4175,"high":4176,"low":4177,"close":4178},681.63,687.09,679.62,685.13,{"symbol":3505,"time":799,"open":4180,"high":4181,"low":4182,"close":4183},675.06,682.61,669.66,680.33,{"symbol":3505,"time":805,"open":4185,"high":4186,"low":4187,"close":4188},678.7,688.62,678.02,686.38,{"symbol":3505,"time":811,"open":4190,"high":4191,"low":4192,"close":4193},683.09,686.86,681.64,685.99,{"symbol":3505,"time":817,"open":4195,"high":4196,"low":4197,"close":4198},693.28,693.3,684.35,689.3,{"symbol":3505,"time":823,"open":4200,"high":4201,"low":4202,"close":4203},690.18,693.68,690.1,693.15,{"symbol":3505,"time":827,"open":4205,"high":4206,"low":4207,"close":4208},681.9,688.35,680,687.35,{"symbol":3505,"time":832,"open":4210,"high":4211,"low":4212,"close":4213},687.83,690,680.37,682.39,{"symbol":3505,"time":836,"open":4215,"high":4216,"low":4217,"close":4218},682.32,690.06,681.73,689.43,{"symbol":3505,"time":840,"open":4220,"high":4221,"low":4222,"close":4223},683.84,686.18,681.55,684.48,{"symbol":3505,"time":846,"open":4225,"high":4226,"low":4227,"close":4228},684.02,689.15,682.83,686.29,{"symbol":3505,"time":851,"open":4230,"high":4231,"low":4232,"close":4233},680.14,684.94,675.78,682.85,{"symbol":3505,"time":857,"open":4235,"high":4236,"low":4237,"close":4238},681.69,686.28,677.52,681.75,{"symbol":3505,"time":862,"open":4240,"high":4241,"low":4212,"close":4242},694.24,695.35,681.27,{"symbol":3505,"time":867,"open":4244,"high":4245,"low":4246,"close":4247},696.39,697.14,689.18,691.96,{"symbol":3505,"time":872,"open":4249,"high":4250,"low":4251,"close":4252},694.95,696.54,691.66,692.12,{"symbol":3505,"time":877,"open":4254,"high":4255,"low":4256,"close":4257},689.42,695.87,688.34,693.95,{"symbol":3505,"time":881,"open":4259,"high":4260,"low":4261,"close":4262},681.46,692.31,680.85,690.62,{"symbol":3505,"time":887,"open":4264,"high":4265,"low":4266,"close":4267},680.94,683.69,675.79,677.62,{"symbol":3505,"time":892,"open":4269,"high":4270,"low":4271,"close":4272},690.35,691.45,681.76,686.19,{"symbol":3505,"time":898,"open":4274,"high":4275,"low":4276,"close":4277},696.21,696.96,684.03,689.53,{"symbol":3505,"time":902,"open":4279,"high":4280,"low":4254,"close":4281},689.58,696.93,695.41,{"symbol":3505,"time":907,"open":4283,"high":4284,"low":4285,"close":4286},691.79,694.21,687.12,691.97,{"symbol":3505,"time":911,"open":4244,"high":4288,"low":4289,"close":4290},697.06,684.83,694.04,{"symbol":3505,"time":915,"open":4292,"high":4293,"low":4294,"close":4295},697.05,697.84,693.94,695.42,{"symbol":3505,"time":920,"open":4297,"high":4298,"low":4299,"close":4300},694.18,696.53,693.57,695.49,{"symbol":3505,"time":925,"open":4302,"high":4303,"low":4304,"close":4305},690.49,694.13,689.92,692.73,{"symbol":3505,"time":928,"open":4307,"high":4308,"low":4309,"close":4310},688.15,690.96,687.16,689.23,{"symbol":3505,"time":934,"open":4312,"high":4313,"low":4314,"close":4315},689.85,691.13,686.92,688.98,{"symbol":3505,"time":940,"open":4317,"high":4318,"low":4319,"close":4320},679.65,688.74,678.13,685.4,{"symbol":3505,"time":944,"open":4322,"high":4323,"low":4324,"close":4150},681.49,684.77,676.57,{"symbol":3505,"time":950,"open":4326,"high":4327,"low":4202,"close":4251},693.66,694.25,{"symbol":3505,"time":956,"open":4329,"high":4330,"low":4331,"close":4332},694.57,695.45,691.25,692.24,{"symbol":3505,"time":960,"open":4334,"high":4335,"low":4336,"close":4337},691,691.72,686.04,690.36,{"symbol":3505,"time":965,"open":4300,"high":4339,"low":4340,"close":4341},696.09,691.35,693.77,{"symbol":3505,"time":970,"open":4343,"high":4339,"low":4344,"close":4345},690.68,690.63,695.16,{"symbol":3505,"time":975,"open":4344,"high":4347,"low":4246,"close":4348},695.31,694.07,{"symbol":3505,"time":980,"open":4350,"high":4262,"low":4351,"close":4352},688.82,687.49,689.51,{"symbol":3505,"time":986,"open":4354,"high":4355,"low":4356,"close":4279},692.19,693.96,689.32,{"symbol":3505,"time":991,"open":4358,"high":4359,"low":4360,"close":4361},687.93,692.32,687.78,691.81,{"symbol":3505,"time":996,"open":4363,"high":4218,"low":4188,"close":4364},686.54,687.72,{"symbol":3505,"time":1001,"open":4366,"high":4367,"low":4368,"close":4369},685.71,686.87,679.82,683.17,{"symbol":3505,"time":1006,"open":4371,"high":4372,"low":4373,"close":4374},687.14,687.36,681.71,681.92,{"symbol":3505,"time":1012,"open":4376,"high":4377,"low":4378,"close":4379},687.45,688.56,686.58,687.01,{"symbol":3505,"time":1018,"open":4381,"high":4382,"low":4383,"close":4384},687.54,689.2,686.07,687.85,{"symbol":3505,"time":1023,"open":4386,"high":4251,"low":4387,"close":4388},690.64,689.27,690.31,{"symbol":3505,"time":1026,"open":4390,"high":4391,"low":4392,"close":4393},687.95,690.83,687.8,690.38,{"symbol":3505,"time":1032,"open":4395,"high":4396,"low":4397,"close":4398},683.92,688.2,683.87,687.96,{"symbol":3505,"time":1038,"open":4400,"high":4401,"low":4402,"close":4289},683.94,685.36,680.59,{"symbol":3505,"time":1044,"open":4404,"high":4405,"low":4406,"close":4402},676.59,681.09,676.47,{"symbol":3505,"time":1049,"open":4408,"high":4409,"low":4410,"close":4406},677.6,680.74,674.9,{"symbol":3505,"time":1054,"open":4412,"high":4413,"low":4414,"close":4415},679.89,680.44,671.2,671.4,{"symbol":3505,"time":1059,"open":4417,"high":4418,"low":4419,"close":4420},679.23,681.08,674.98,678.87,{"symbol":3505,"time":1064,"open":4422,"high":4423,"low":4424,"close":4425},685.74,685.76,679.25,680.73,{"symbol":3505,"time":1069,"open":4427,"high":4428,"low":4429,"close":4271},688.17,688.88,679.17,{"symbol":3505,"time":1075,"open":4431,"high":4432,"low":4433,"close":4434},685.14,689.25,682.17,689.17,{"symbol":3505,"time":1081,"open":4436,"high":4437,"low":4173,"close":4438},682.56,688.97,687.57,{"symbol":3505,"time":1085,"open":4440,"high":4441,"low":4442,"close":4443},683.15,685.39,682.59,683.04,{"symbol":3505,"time":1090,"open":4445,"high":4446,"low":4447,"close":4448},686.59,686.64,681.57,683.63,{"symbol":3505,"time":1096,"open":4450,"high":4451,"low":4452,"close":4453},685.47,688.39,684.58,685.69,{"symbol":3505,"time":1101,"open":4455,"high":4456,"low":4457,"close":4458},685.3,685.37,681.34,684.39,{"symbol":3505,"time":1106,"open":4460,"high":4461,"low":4462,"close":4463},680.57,684.91,679.69,683.89,{"symbol":3505,"time":1111,"open":4374,"high":4465,"low":4466,"close":4467},683.82,679.33,681.53,{"symbol":3505,"time":1116,"open":4469,"high":4470,"low":4471,"close":4472},678.81,682.99,678.74,680.27,{"symbol":3505,"time":1119,"open":4474,"high":4475,"low":4476,"close":4477},680.86,683.67,680.5,683.39,{"symbol":3505,"time":1125,"open":4479,"high":4480,"low":4481,"close":4482},677.63,681.7,676.72,679.68,{"symbol":3505,"time":1130,"open":4484,"high":4485,"low":4486,"close":4487},668.63,676.21,664.48,675.02,{"symbol":3505,"time":1135,"open":4489,"high":4490,"low":4491,"close":4492},662.69,670.06,661.59,668.73,{"symbol":3505,"time":1141,"open":4494,"high":4495,"low":4496,"close":4497},655.05,664.55,650.85,659.03,{"symbol":3505,"time":1145,"open":4499,"high":4500,"low":4501,"close":4502},672.91,675.56,651.89,652.53,{"symbol":3505,"time":1150,"open":4504,"high":4505,"low":4506,"close":4507},660.78,667.34,658.75,662.63,{"symbol":3505,"time":1154,"open":4509,"high":4510,"low":4065,"close":4511},662.1,665.12,660.08,{"symbol":3505,"time":1159,"open":4132,"high":4513,"low":4514,"close":4515},673.71,662.17,665.67,{"symbol":3505,"time":1165,"open":4517,"high":4518,"low":4519,"close":4520},665.38,675.66,663.27,671.93,{"symbol":3505,"time":1170,"open":4476,"high":4474,"low":4522,"close":4523},670.52,672.04,{"symbol":3505,"time":1174,"open":4525,"high":4526,"low":4527,"close":4528},684.79,684.96,680.95,683.38,{"symbol":3505,"time":1178,"open":4530,"high":4531,"low":4532,"close":4533},679.95,683.57,678.73,683,{"symbol":3505,"time":1183,"open":4535,"high":4536,"low":4537,"close":4538},677.24,682.18,675.03,681.44,{"symbol":3505,"time":1189,"open":4540,"high":4541,"low":4542,"close":4543},667.91,671.08,661.21,670.97,{"symbol":3505,"time":1194,"open":4406,"high":4545,"low":4546,"close":4547},677.38,668.72,670.31,{"symbol":3505,"time":1198,"open":4419,"high":4474,"low":4549,"close":4150},674.17,{"symbol":3505,"time":1203,"open":4166,"high":4551,"low":4552,"close":4553},679.96,674.58,675.24,{"symbol":3505,"time":1208,"open":4555,"high":4556,"low":4557,"close":4558},685.67,685.8,679.94,683.34,{"symbol":3505,"time":1214,"open":4560,"high":4561,"low":4562,"close":4563},685.04,685.08,679.24,682.06,{"symbol":3505,"time":1220,"open":4565,"high":4566,"low":4567,"close":4567},683.9,685.94,679.83,{"symbol":3505,"time":1225,"open":4569,"high":4570,"low":4571,"close":4572},688.72,689.7,682.87,687.39,{"symbol":3505,"time":1230,"open":4574,"high":4575,"low":4289,"close":4576},687.05,688.91,687.06,{"symbol":3505,"time":1235,"open":4578,"high":4579,"low":4580,"close":4581},682.73,685.54,682.12,685.24,{"symbol":3505,"time":1241,"open":4583,"high":4584,"low":4585,"close":4586},676.46,678.47,675.65,677.25,{"symbol":3505,"time":1245,"open":4588,"high":4589,"low":4590,"close":4591},668.12,672.71,667.8,671.76,{"symbol":3505,"time":1249,"open":4593,"high":4593,"low":4594,"close":4590},672,663.3,{"symbol":3505,"time":1254,"open":4596,"high":4597,"low":4598,"close":4599},671.44,672.99,669.98,671.29,{"symbol":3505,"time":1258,"open":4601,"high":4602,"low":4603,"close":4604},667.32,672.21,667.27,671.3,{"symbol":3505,"time":1264,"open":4606,"high":4607,"low":4608,"close":4609},659.5,665.76,658.14,664.39,{"symbol":3505,"time":1270,"open":4611,"high":4612,"low":4613,"close":4614},666.82,668.71,657.11,660.64,{"symbol":3505,"time":1274,"open":4611,"high":4616,"low":4068,"close":4617},670.23,665.17,{"symbol":3505,"time":1280,"open":4619,"high":4620,"low":4621,"close":4622},657.17,665.83,653.17,662.23,{"symbol":3505,"time":1286,"open":4624,"high":4625,"low":4626,"close":4627},660.65,665.13,659.77,663.04,{"symbol":3505,"time":1291,"open":4629,"high":4630,"low":4631,"close":4632},672.13,673.95,652.84,653.02,{"symbol":3505,"time":1295,"open":4634,"high":4635,"low":4636,"close":4145},673.53,673.94,669.21,{"symbol":3505,"time":1300,"open":4638,"high":4639,"low":4640,"close":4641},670.25,673.21,669.42,673.11,{"symbol":3505,"time":1303,"open":4643,"high":4597,"low":4644,"close":4645},672.54,667.67,669.12,{"symbol":3505,"time":1307,"open":4647,"high":4648,"low":4649,"close":4650},671.62,672.51,669.46,671.61,{"symbol":3505,"time":1311,"open":4652,"high":4653,"low":4654,"close":4636},669.99,672.68,668.16,{"symbol":3505,"time":1317,"open":4656,"high":4657,"low":4658,"close":4659},670.45,670.57,666.78,669.22,{"symbol":3505,"time":1322,"open":4661,"high":4662,"low":4663,"close":4664},663.17,669.37,663.06,668.45,{"symbol":3505,"time":1327,"open":4666,"high":4667,"low":4668,"close":4669},662.93,666.65,661.61,666.18,{"symbol":3505,"time":1331,"open":4671,"high":4672,"low":4673,"close":4674},664.36,665.28,661.86,663.68,{"symbol":3505,"time":1336,"open":4676,"high":4677,"low":4678,"close":4679},659.51,662.37,657.88,661.82,{"symbol":3505,"time":1341,"open":4681,"high":4682,"low":4683,"close":4684},657.94,659.41,654.41,658.05,{"symbol":3505,"time":1347,"open":4686,"high":4687,"low":4688,"close":4689},664.51,664.61,659.67,661.1,{"symbol":3505,"time":1350,"open":4691,"high":4505,"low":4692,"close":4693},666.72,661.98,663.21,{"symbol":3505,"time":1355,"open":4695,"high":4696,"low":4514,"close":4697},662.2,667.29,666.84,{"symbol":3505,"time":1360,"open":4699,"high":4495,"low":4700,"close":4701},662.33,660.37,663.7,{"symbol":3505,"time":1366,"open":4703,"high":4704,"low":4705,"close":4706},661.89,664.89,660.27,662.26,{"symbol":3505,"time":1372,"open":4708,"high":4709,"low":4710,"close":4711},660.01,661.72,654.3,659.18,{"symbol":3505,"time":1376,"open":4713,"high":4714,"low":4715,"close":4716},661.47,661.78,659.21,660,{"symbol":3505,"time":1381,"open":4718,"high":4719,"low":4720,"close":4721},659.64,661.04,659.34,660.91,{"symbol":3505,"time":1384,"open":4723,"high":4724,"low":4725,"close":4726},657.6,659.11,656.9,657.41,{"symbol":3505,"time":1388,"open":4728,"high":4729,"low":4730,"close":4731},654.18,658.33,653.59,657.63,{"symbol":3505,"time":1391,"open":4733,"high":4734,"low":4735,"close":4736},653.62,654.55,650.63,652.21,{"symbol":3505,"time":1395,"open":4738,"high":4739,"low":4740,"close":4741},648.97,650.86,647.22,650.33,{"symbol":3505,"time":1399,"open":4743,"high":4744,"low":4745,"close":4746},648.62,649.84,647.23,648.83,{"symbol":3505,"time":1404,"open":4748,"high":4736,"low":4749,"close":4750},651.48,643.33,647.24,{"symbol":3505,"time":1408,"open":4752,"high":4753,"low":4754,"close":4755},644.42,649.15,643.51,649.12,{"symbol":3505,"time":1413,"open":4757,"high":4758,"low":4759,"close":4760},642.67,644.21,640.46,643.74,{"symbol":3505,"time":1416,"open":4762,"high":4763,"low":4764,"close":4765},637.5,640.49,634.92,640.27,{"symbol":3505,"time":1422,"open":4767,"high":4768,"low":4769,"close":4770},647.47,647.84,643.14,645.05,{"symbol":3505,"time":1427,"open":4750,"high":4772,"low":4773,"close":4774},649.48,645.34,648.92,{"symbol":3505,"time":1432,"open":4776,"high":4777,"low":4752,"close":4778},644.57,647.37,646.63,[4780,4784,4787,4789,4793,4795,4797,4798,4800,4801,4804,4806,4808,4810,4812,4814,4816,4818,4820,4822,4824,4826,4828,4831,4834,4836,4838,4840,4841,4843,4845,4847,4849,4851,4853,4855,4857,4859,4860,4861,4863,4865,4867,4869,4871,4873,4875,4877,4878,4880,4882,4883,4885,4887,4889,4891,4893,4895,4897,4899,4901,4903,4905,4907,4909,4911,4913,4914,4915,4917,4919,4921,4923,4925,4927,4929,4931,4933,4935],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4783},"BULLISH","BollingerBands","2026-09-14 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4786},"MACD","2026-09-04 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4786},"CCI",{"time":115,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4792},"False","BEARISH","2026-08-27 00:00:00",{"time":143,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4794},"2026-08-20 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4796},"2026-08-19 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4796},{"time":201,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4782,"datetime":4799},"2026-08-06 00:00:00",{"time":201,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4799},{"time":212,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4803},"ADX","2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4805},"2026-07-31 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4807},"2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4809},"2026-07-24 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4811},"2026-07-21 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4813},"2026-07-10 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4815},"2026-07-07 00:00:00",{"time":344,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4817},"2026-06-30 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4819},"2026-06-24 00:00:00",{"time":374,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4821},"2026-06-23 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4823},"2026-06-22 00:00:00",{"time":386,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4825},"2026-06-18 00:00:00",{"time":392,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4827},"2026-06-17 00:00:00",{"time":448,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4829,"datetime":4830},"MA","2026-06-03 00:00:00",{"time":470,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4832,"datetime":4833},"RSI","2026-05-27 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4835},"2026-05-26 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4837},"2026-05-21 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4839},"2026-05-19 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4839},{"time":522,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4842},"2026-05-13 00:00:00",{"time":591,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4782,"datetime":4844},"2026-04-27 00:00:00",{"time":597,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4846},"2026-04-24 00:00:00",{"time":603,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4848},"2026-04-23 00:00:00",{"time":620,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4850},"2026-04-20 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4852},"2026-04-17 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4854},"2026-04-16 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4856},"2026-04-14 00:00:00",{"time":649,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4858},"2026-04-13 00:00:00",{"time":649,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4858},{"time":649,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4858},{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4862},"2026-04-08 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4864},"2026-03-27 00:00:00",{"time":719,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4866},"2026-03-24 00:00:00",{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4868},"2026-03-19 00:00:00",{"time":756,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4870},"2026-03-13 00:00:00",{"time":788,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4872},"2026-03-05 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4874},"2026-03-04 00:00:00",{"time":832,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4782,"datetime":4876},"2026-02-23 00:00:00",{"time":832,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4876},{"time":836,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4879},"2026-02-20 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4881},"2026-02-06 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4881},{"time":902,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4884},"2026-02-02 00:00:00",{"time":915,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4886},"2026-01-28 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4888},"2026-01-23 00:00:00",{"time":944,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4890},"2026-01-20 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4892},"2026-01-15 00:00:00",{"time":960,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4894},"2026-01-14 00:00:00",{"time":975,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4896},"2026-01-09 00:00:00",{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4898},"2026-01-07 00:00:00",{"time":991,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4900},"2026-01-06 00:00:00",{"time":1018,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4782,"datetime":4902},"2025-12-29 00:00:00",{"time":1096,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4904},"2025-12-05 00:00:00",{"time":1106,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4906},"2025-12-03 00:00:00",{"time":1111,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4802,"datetime":4908},"2025-12-02 00:00:00",{"time":1116,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4829,"datetime":4910},"2025-12-01 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4802,"datetime":4912},"2025-11-26 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4912},{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4912},{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4832,"datetime":4916},"2025-11-21 00:00:00",{"time":1183,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4788,"datetime":4918},"2025-11-10 00:00:00",{"time":1203,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4920},"2025-11-04 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4782,"datetime":4922},"2025-10-20 00:00:00",{"time":1274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4924},"2025-10-15 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4788,"datetime":4926},"2025-10-14 00:00:00",{"time":1291,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4782,"datetime":4928},"2025-10-10 00:00:00",{"time":1295,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4930},"2025-10-09 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4932},"2025-10-08 00:00:00",{"time":1303,"symbol":5,"current_signal":4790,"signal_change":23,"signal_type":4791,"trading_system":4785,"datetime":4934},"2025-10-07 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4781,"trading_system":4785,"datetime":4936},"2025-10-01 00:00:00",[4938,4944,4950,4956,4962,4966,4971,4976,4981,4986,4991,4996,5001,5006,5011,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5071,5076,5081,5086,5092,5098,5104,5110,5116,5122,5128,5134,5140,5146,5152,5158,5164,5170,5176,5182,5188,5194,5200,5206,5212,5218,5224,5230],{"symbol":5,"form":4939,"filingdate":739,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"10-K","bby-20260131.htm","0000764478-26-000009","https://www.sec.gov/Archives/edgar/data/764478/000076447826000009/bby-20260131.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000009/0000764478-26-000009-index.htm",{"symbol":5,"form":4945,"filingdate":799,"primarydocument":4946,"accessionnumber":4947,"filing_url":4948,"sec_url":4949},"8-K","bby-20260303.htm","0000764478-26-000005","https://www.sec.gov/Archives/edgar/data/764478/000076447826000005/bby-20260303.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000005/0000764478-26-000005-index.htm",{"symbol":5,"form":4951,"filingdate":1081,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"8-K/A","bby-20251126.htm","0000764478-25-000060","https://www.sec.gov/Archives/edgar/data/764478/000076447825000060/bby-20251126.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000060/0000764478-25-000060-index.htm",{"symbol":5,"form":4957,"filingdate":1096,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"10-Q","bby-20251101.htm","0000764478-25-000057","https://www.sec.gov/Archives/edgar/data/764478/000076447825000057/bby-20251101.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000057/0000764478-25-000057-index.htm",{"symbol":5,"form":4945,"filingdate":1116,"primarydocument":4952,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"0000764478-25-000052","https://www.sec.gov/Archives/edgar/data/764478/000076447825000052/bby-20251126.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000052/0000764478-25-000052-index.htm",{"symbol":5,"form":4945,"filingdate":1130,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"bby-20251125.htm","0000764478-25-000050","https://www.sec.gov/Archives/edgar/data/764478/000076447825000050/bby-20251125.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000050/0000764478-25-000050-index.htm",{"symbol":5,"form":4945,"filingdate":1384,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"bby-20250910.htm","0000764478-25-000045","https://www.sec.gov/Archives/edgar/data/764478/000076447825000045/bby-20250910.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000045/0000764478-25-000045-index.htm",{"symbol":5,"form":4957,"filingdate":1404,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"bby-20250802.htm","0000764478-25-000040","https://www.sec.gov/Archives/edgar/data/764478/000076447825000040/bby-20250802.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000040/0000764478-25-000040-index.htm",{"symbol":5,"form":4945,"filingdate":1427,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"bby-20250828.htm","0000764478-25-000035","https://www.sec.gov/Archives/edgar/data/764478/000076447825000035/bby-20250828.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000035/0000764478-25-000035-index.htm",{"symbol":5,"form":4945,"filingdate":1586,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"bby-20250708x8k.htm","0000764478-25-000032","https://www.sec.gov/Archives/edgar/data/764478/000076447825000032/bby-20250708x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000032/0000764478-25-000032-index.htm",{"symbol":5,"form":4945,"filingdate":1656,"primarydocument":4992,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"bby-20250613x8k.htm","0000764478-25-000023","https://www.sec.gov/Archives/edgar/data/764478/000076447825000023/bby-20250613x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000023/0000764478-25-000023-index.htm",{"symbol":5,"form":4957,"filingdate":1687,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"bby-20250503x10q.htm","0000764478-25-000019","https://www.sec.gov/Archives/edgar/data/764478/000076447825000019/bby-20250503x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000019/0000764478-25-000019-index.htm",{"symbol":5,"form":4945,"filingdate":1718,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"bby-20250529x8k.htm","0000764478-25-000014","https://www.sec.gov/Archives/edgar/data/764478/000076447825000014/bby-20250529x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000014/0000764478-25-000014-index.htm",{"symbol":5,"form":4945,"filingdate":1816,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"bby-20250418x8k.htm","0000764478-25-000011","https://www.sec.gov/Archives/edgar/data/764478/000076447825000011/bby-20250418x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000011/0000764478-25-000011-index.htm",{"symbol":5,"form":4939,"filingdate":1924,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"bby-20250201x10k.htm","0000764478-25-000007","https://www.sec.gov/Archives/edgar/data/764478/000076447825000007/bby-20250201x10k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000007/0000764478-25-000007-index.htm",{"symbol":5,"form":4945,"filingdate":1972,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"bby-20250304x8k.htm","0000764478-25-000003","https://www.sec.gov/Archives/edgar/data/764478/000076447825000003/bby-20250304x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000003/0000764478-25-000003-index.htm",{"symbol":5,"form":4957,"filingdate":2246,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"bby-20241102x10q.htm","0000764478-24-000041","https://www.sec.gov/Archives/edgar/data/764478/000076447824000041/bby-20241102x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000041/0000764478-24-000041-index.htm",{"symbol":5,"form":4945,"filingdate":2277,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"bby-20241126x8k.htm","0000764478-24-000038","https://www.sec.gov/Archives/edgar/data/764478/000076447824000038/bby-20241126x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000038/0000764478-24-000038-index.htm",{"symbol":5,"form":4957,"filingdate":2572,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"bby-20240803x10q.htm","0000764478-24-000035","https://www.sec.gov/Archives/edgar/data/764478/000076447824000035/bby-20240803x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000035/0000764478-24-000035-index.htm",{"symbol":5,"form":4945,"filingdate":2598,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"bby-20240829x8k.htm","0000764478-24-000031","https://www.sec.gov/Archives/edgar/data/764478/000076447824000031/bby-20240829x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000031/0000764478-24-000031-index.htm",{"symbol":5,"form":4945,"filingdate":2813,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"bby-20240612x8k.htm","0000764478-24-000024","https://www.sec.gov/Archives/edgar/data/764478/000076447824000024/bby-20240612x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000024/0000764478-24-000024-index.htm",{"symbol":5,"form":4957,"filingdate":2828,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"bby-20240504x10q.htm","0000764478-24-000022","https://www.sec.gov/Archives/edgar/data/764478/000076447824000022/bby-20240504x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000022/0000764478-24-000022-index.htm",{"symbol":5,"form":4945,"filingdate":2850,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"bby-20240530x8k.htm","0000764478-24-000015","https://www.sec.gov/Archives/edgar/data/764478/000076447824000015/bby-20240530x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000015/0000764478-24-000015-index.htm",{"symbol":5,"form":4939,"filingdate":3065,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"bby-20240203x10k.htm","0000764478-24-000010","https://www.sec.gov/Archives/edgar/data/764478/000076447824000010/bby-20240203x10k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000010/0000764478-24-000010-index.htm",{"symbol":5,"form":4945,"filingdate":3089,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"bby-20240305x8k.htm","0000764478-24-000006","https://www.sec.gov/Archives/edgar/data/764478/000076447824000006/bby-20240305x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000006/0000764478-24-000006-index.htm",{"symbol":5,"form":4945,"filingdate":3105,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"bby-20240229x8k.htm","0000764478-24-000003","https://www.sec.gov/Archives/edgar/data/764478/000076447824000003/bby-20240229x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000003/0000764478-24-000003-index.htm",{"symbol":5,"form":4951,"filingdate":3290,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"bby-20230328x8ka.htm","0000764478-23-000056","https://www.sec.gov/Archives/edgar/data/764478/000076447823000056/bby-20230328x8ka.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000056/0000764478-23-000056-index.htm",{"symbol":5,"form":4957,"filingdate":3312,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"bby-20231028x10q.htm","0000764478-23-000053","https://www.sec.gov/Archives/edgar/data/764478/000076447823000053/bby-20231028x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000053/0000764478-23-000053-index.htm",{"symbol":5,"form":4945,"filingdate":3342,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"bby-20231121x8k.htm","0000764478-23-000049","https://www.sec.gov/Archives/edgar/data/764478/000076447823000049/bby-20231121x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000049/0000764478-23-000049-index.htm",{"symbol":5,"form":4951,"filingdate":5087,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"2023-09-12","bby-20230728x8ka.htm","0000764478-23-000046","https://www.sec.gov/Archives/edgar/data/764478/000076447823000046/bby-20230728x8ka.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000046/0000764478-23-000046-index.htm",{"symbol":5,"form":4957,"filingdate":5093,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"2023-09-01","bby-20230729x10q.htm","0000764478-23-000041","https://www.sec.gov/Archives/edgar/data/764478/000076447823000041/bby-20230729x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000041/0000764478-23-000041-index.htm",{"symbol":5,"form":4945,"filingdate":5099,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"2023-08-29","bby-20230829x8k.htm","0000764478-23-000038","https://www.sec.gov/Archives/edgar/data/764478/000076447823000038/bby-20230829x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000038/0000764478-23-000038-index.htm",{"symbol":5,"form":4945,"filingdate":5105,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"2023-08-01","bby-20230728x8k.htm","0000764478-23-000035","https://www.sec.gov/Archives/edgar/data/764478/000076447823000035/bby-20230728x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000035/0000764478-23-000035-index.htm",{"symbol":5,"form":4945,"filingdate":5111,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"2023-06-16","bby-20230614x8k.htm","0000764478-23-000027","https://www.sec.gov/Archives/edgar/data/764478/000076447823000027/bby-20230614x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000027/0000764478-23-000027-index.htm",{"symbol":5,"form":4957,"filingdate":5117,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"2023-06-02","bby-20230429x10q.htm","0000764478-23-000025","https://www.sec.gov/Archives/edgar/data/764478/000076447823000025/bby-20230429x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000025/0000764478-23-000025-index.htm",{"symbol":5,"form":4945,"filingdate":5123,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"2023-05-25","bby-20230525x8k.htm","0000764478-23-000019","https://www.sec.gov/Archives/edgar/data/764478/000076447823000019/bby-20230525x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000019/0000764478-23-000019-index.htm",{"symbol":5,"form":4945,"filingdate":5129,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"2023-04-27","bby-20230424x8k.htm","0000764478-23-000016","https://www.sec.gov/Archives/edgar/data/764478/000076447823000016/bby-20230424x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000016/0000764478-23-000016-index.htm",{"symbol":5,"form":4945,"filingdate":5135,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"2023-04-13","bby-20230412x8k.htm","0000764478-23-000012","https://www.sec.gov/Archives/edgar/data/764478/000076447823000012/bby-20230412x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000012/0000764478-23-000012-index.htm",{"symbol":5,"form":4945,"filingdate":5141,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"2023-03-30","bby-20230328x8k.htm","0000764478-23-000009","https://www.sec.gov/Archives/edgar/data/764478/000076447823000009/bby-20230328x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000009/0000764478-23-000009-index.htm",{"symbol":5,"form":4939,"filingdate":5147,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"2023-03-17","bby-20230128x10k.htm","0000764478-23-000006","https://www.sec.gov/Archives/edgar/data/764478/000076447823000006/bby-20230128x10k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000006/0000764478-23-000006-index.htm",{"symbol":5,"form":4945,"filingdate":5153,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"2023-03-02","bby-20230302x8k.htm","0000764478-23-000003","https://www.sec.gov/Archives/edgar/data/764478/000076447823000003/bby-20230302x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447823000003/0000764478-23-000003-index.htm",{"symbol":5,"form":4957,"filingdate":5159,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"2022-12-06","bby-20221029x10q.htm","0000764478-22-000044","https://www.sec.gov/Archives/edgar/data/764478/000076447822000044/bby-20221029x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000044/0000764478-22-000044-index.htm",{"symbol":5,"form":4945,"filingdate":5165,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"2022-11-22","bby-20221122x8k.htm","0000764478-22-000041","https://www.sec.gov/Archives/edgar/data/764478/000076447822000041/bby-20221122x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000041/0000764478-22-000041-index.htm",{"symbol":5,"form":4957,"filingdate":5171,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"2022-09-08","bby-20220730x10q.htm","0000764478-22-000037","https://www.sec.gov/Archives/edgar/data/764478/000076447822000037/bby-20220730x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000037/0000764478-22-000037-index.htm",{"symbol":5,"form":4945,"filingdate":5177,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"2022-08-30","bby-20220830x8k.htm","0000764478-22-000033","https://www.sec.gov/Archives/edgar/data/764478/000076447822000033/bby-20220830x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000033/0000764478-22-000033-index.htm",{"symbol":5,"form":4945,"filingdate":5183,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"2022-07-27","bby-20220727x8k.htm","0000764478-22-000030","https://www.sec.gov/Archives/edgar/data/764478/000076447822000030/bby-20220727x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000030/0000764478-22-000030-index.htm",{"symbol":5,"form":4945,"filingdate":5189,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"2022-06-13","bby-20220609x8k.htm","0000764478-22-000021","https://www.sec.gov/Archives/edgar/data/764478/000076447822000021/bby-20220609x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000021/0000764478-22-000021-index.htm",{"symbol":5,"form":4957,"filingdate":5195,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"2022-06-02","bby-20220430x10q.htm","0000764478-22-000017","https://www.sec.gov/Archives/edgar/data/764478/000076447822000017/bby-20220430x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000017/0000764478-22-000017-index.htm",{"symbol":5,"form":4945,"filingdate":5201,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"2022-05-24","bby-20220524x8k.htm","0000764478-22-000012","https://www.sec.gov/Archives/edgar/data/764478/000076447822000012/bby-20220524x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000012/0000764478-22-000012-index.htm",{"symbol":5,"form":4939,"filingdate":5207,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"2022-03-18","bby-20220129x10k.htm","0000764478-22-000008","https://www.sec.gov/Archives/edgar/data/764478/000076447822000008/bby-20220129x10k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000008/0000764478-22-000008-index.htm",{"symbol":5,"form":4945,"filingdate":5213,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"2022-03-03","bby-20220303x8k.htm","0000764478-22-000004","https://www.sec.gov/Archives/edgar/data/764478/000076447822000004/bby-20220303x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447822000004/0000764478-22-000004-index.htm",{"symbol":5,"form":4957,"filingdate":5219,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"2021-12-03","bby-20211030x10q.htm","0000764478-21-000068","https://www.sec.gov/Archives/edgar/data/764478/000076447821000068/bby-20211030x10q.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447821000068/0000764478-21-000068-index.htm",{"symbol":5,"form":4945,"filingdate":5225,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"2021-11-23","bby-20211123x8k.htm","0000764478-21-000065","https://www.sec.gov/Archives/edgar/data/764478/000076447821000065/bby-20211123x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447821000065/0000764478-21-000065-index.htm",{"symbol":5,"form":4945,"filingdate":5231,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"2021-10-12","bby-20211010x8k.htm","0000764478-21-000062","https://www.sec.gov/Archives/edgar/data/764478/000076447821000062/bby-20211010x8k.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447821000062/0000764478-21-000062-index.htm",[5237,5255,5273,5287,5300,5318,5339,5349,5357,5371,5381,5393,5405,5412,5422,5434,5447,5455,5466,5474,5481,5492,5504],{"symbol":5,"accessionnumber":5238,"filingdate":115,"sec_url":5239,"tags":5240,"headline":5243,"summary":5244,"sector":5245,"industry":5246,"date_processed":5247,"impact_score":5248,"exhibits":5249,"isLocked":5254},"0000764478-26-000037","https://www.sec.gov/Archives/edgar/data/764478/000076447826000037/0000764478-26-000037-index.htm",{"events":5241},[5242],"General Statement","Best Buy Announces Second Quarter 2026 Financial Results","Best Buy Co., Inc. announced its financial results for the second quarter ended August 1, 2026, and is scheduled to conduct an earnings conference call on August 27, 2026. The news release is furnished as Exhibit 99 to this Current Report on Form 8-K.","Trade & Services","Retail-Radio, Tv & Consumer Electronics Stores","2026-08-27 11:01:40","LOW",[5250],{"exhibit_number":5251,"htm_reference":5252,"full_url":5253},"EX-99","bby-fy27q2xexx99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000037/bby-fy27q2xexx99.htm",false,{"symbol":5,"accessionnumber":5256,"filingdate":218,"sec_url":5257,"tags":5258,"headline":5264,"summary":5265,"sector":5245,"industry":5246,"date_processed":5266,"impact_score":5267,"exhibits":5268,"isLocked":5254},"0000764478-26-000034","https://www.sec.gov/Archives/edgar/data/764478/000076447826000034/0000764478-26-000034-index.htm",{"events":5259},[5260,5261,5262,5263],"New CFO Appointed","Executive Compensation Detail","CEO Resignation","New CEO Appointed","Best Buy Appoints Anne Bramman as New Chief Financial Officer","Best Buy Co., Inc. announced the appointment of Anne Bramman as its new Executive Vice President and Chief Financial Officer, effective August 19, 2026. Bramman, a seasoned executive with over 30 years of experience in finance, operations, and strategy, will report to incoming CEO Jason Bonfig. She will receive an annual base salary of $950,000, a target incentive opportunity of 150% of her base salary, and equity-based awards with a grant date value of $3,250,000. Corie Barry, the current CEO, will serve as Interim CFO until Bramman assumes the role. Bonfig will succeed Barry as CEO on November 1, 2026.","2026-08-03 20:09:55","HIGH",[5269],{"exhibit_number":5270,"htm_reference":5271,"full_url":5272},"EX-99.1","exhibit991newsrelease803.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000034/exhibit991newsrelease803.htm",{"symbol":5,"accessionnumber":5274,"filingdate":380,"sec_url":5275,"tags":5276,"headline":5280,"summary":5281,"sector":5245,"industry":5246,"date_processed":5282,"impact_score":5267,"exhibits":5283,"isLocked":5254},"0000764478-26-000027","https://www.sec.gov/Archives/edgar/data/764478/000076447826000027/0000764478-26-000027-index.htm",{"events":5277},[5278,5279],"CFO Resignation","Key Executive Departure","Best Buy CFO Matt Bilunas to Depart on July 31","Best Buy Co., Inc. announced that Matt Bilunas, its Senior Executive Vice President and Chief Financial Officer, will depart the company effective July 31, 2026. Bilunas, who has been with the company for 20 years and served as CFO for the last seven, will receive separation benefits in accordance with the company's ERISA plan. The company is conducting an external search for a successor and expects to name a successor with previous CFO experience. Current CEO Corie Barry, who previously served as CFO, will provide financial oversight during the transition if needed.","2026-06-22 20:11:41",[5284],{"exhibit_number":5270,"htm_reference":5285,"full_url":5286},"exhibit991newsrelease622.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000027/exhibit991newsrelease622.htm",{"symbol":5,"accessionnumber":5288,"filingdate":392,"sec_url":5289,"tags":5290,"headline":5295,"summary":5296,"sector":5245,"industry":5246,"date_processed":5297,"impact_score":5298,"exhibits":5299,"isLocked":5254},"0000764478-26-000024","https://www.sec.gov/Archives/edgar/data/764478/000076447826000024/0000764478-26-000024-index.htm",{"events":5291},[5292,5293,5242,5294],"Board Member Appointed","Auditor Resignation","Shareholder Rejection","Best Buy Shareholders Re-elect Board Members and Approve Key Proposals","On June 12, 2026, Best Buy Co., Inc. held its Regular Meeting of Shareholders where all nominated directors were re-elected. The appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified. Shareholders also approved the non-binding advisory vote on executive compensation and rejected a shareholder proposal on non-fiduciary executive compensation metrics. A separate shareholder proposal on a Sustainability ROI Report was not voted upon due to the absence of the proponent.","2026-06-17 20:50:40","MEDIUM",[],{"symbol":5,"accessionnumber":5301,"filingdate":465,"sec_url":5302,"tags":5303,"headline":5307,"summary":5308,"sector":5245,"industry":5246,"date_processed":5309,"impact_score":5267,"exhibits":5310,"isLocked":5254},"0000764478-26-000018","https://www.sec.gov/Archives/edgar/data/764478/000076447826000018/0000764478-26-000018-index.htm",{"events":5304},[5262,5263,5305,5242,5306],"Earnings Beat","Corporate Update","Best Buy Announces CEO Transition and Reports Q1 FY27 Results","Best Buy Co., Inc. announced its first quarter results for fiscal year 2027, reporting a 2% increase in comparable sales and a 38% increase in diluted EPS to $1.31. The company also announced that current CEO Corie Barry will step down later this year, with Jason Bonfig set to take over as CEO on November 1, 2026. Best Buy reiterated its full-year FY27 guidance and reported a $9 million reduction in restructuring charges compared to $109 million in the prior year. The company also reclassified certain revenue categories to better align with management's current view of the business.","2026-05-28 11:01:42",[5311,5314],{"exhibit_number":5270,"htm_reference":5312,"full_url":5313},"bby-fy27q1xexx991.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000018/bby-fy27q1xexx991.htm",{"exhibit_number":5315,"htm_reference":5316,"full_url":5317},"EX-99.2","bby-fy27q1xexx992.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000018/bby-fy27q1xexx992.htm",{"symbol":5,"accessionnumber":5319,"filingdate":608,"sec_url":5320,"tags":5321,"headline":5324,"summary":5325,"sector":5245,"industry":5246,"date_processed":5326,"impact_score":5267,"exhibits":5327,"isLocked":5254},"0000764478-26-000012","https://www.sec.gov/Archives/edgar/data/764478/000076447826000012/0000764478-26-000012-index.htm",{"events":5322},[5262,5263,5323],"Executive Employment Agreement","Best Buy Announces CEO Succession Plan with Jason Bonfig as New CEO","Best Buy Co., Inc. announced a CEO succession plan with Corie Barry stepping down as CEO and member of the Board on October 31, 2026. Jason Bonfig, currently the Senior Executive Vice President, Customer Offering, Fulfillment, and Best Buy Canada, will succeed Barry as CEO and join the Board effective November 1, 2026. Bonfig's new role will see an increase in his annual base salary to $1,250,000 and his annual short-term incentive award target to 190% of base salary. His long-term incentive award will have a target value of $10,125,000 starting in fiscal 2028. Barry will remain with the company as a strategic advisor for six months post-departure, with her annual base salary decreasing to $1,000,000.","2026-04-22 11:01:55",[5328,5332,5336],{"exhibit_number":5329,"htm_reference":5330,"full_url":5331},"EX-10.1","exhibit101employmentletter.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000012/exhibit101employmentletter.htm",{"exhibit_number":5333,"htm_reference":5334,"full_url":5335},"EX-10.2","exhibit102transitionletter.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000012/exhibit102transitionletter.htm",{"exhibit_number":5270,"htm_reference":5337,"full_url":5338},"exhibit991newsrelease422.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000012/exhibit991newsrelease422.htm",{"symbol":5,"accessionnumber":4947,"filingdate":799,"sec_url":4949,"tags":5340,"headline":5342,"summary":5343,"sector":5245,"industry":5246,"date_processed":5344,"impact_score":5248,"exhibits":5345,"isLocked":5254},{"events":5341},[5242],"Best Buy Discloses Q4 2026 Financial Results","On March 3, 2026, Best Buy Co., Inc. issued a news release announcing its financial results for the fourth quarter ended January 31, 2026. The company is scheduled to conduct an earnings conference call on the same day to discuss these results, which will be available live on their website.","2026-03-03 12:02:40",[5346],{"exhibit_number":5251,"htm_reference":5347,"full_url":5348},"bby-fy26q4xexx99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447826000005/bby-fy26q4xexx99.htm",{"symbol":5,"accessionnumber":4953,"filingdate":1081,"sec_url":4955,"tags":5350,"headline":5353,"summary":5354,"sector":5245,"industry":5246,"date_processed":5355,"impact_score":5267,"exhibits":5356,"isLocked":5254},{"5.02":5351},[5292,5352],"Key Executive Appointment","Best Buy Appoints A. Dylan Jadeja as New Director and Committee Member","On December 1, 2025, Best Buy Co., Inc. announced the appointment of A. Dylan Jadeja as a new director, effective November 26, 2025. Jadeja was also appointed to the Compensation and Human Resources Committee and the Finance and Investment Policy Committee, effective March 2, 2026.","2025-12-11 23:00:52",[],{"symbol":5,"accessionnumber":4963,"filingdate":1116,"sec_url":4965,"tags":5358,"headline":5364,"summary":5365,"sector":5245,"industry":5246,"date_processed":5366,"impact_score":5267,"exhibits":5367,"isLocked":5254},{"5.02":5359,"7.01":5360,"9.01":5362},[5263],[5361],"Regulation FD Disclosure",[5363],"Exhibits Furnished","Best Buy Appoints Dylan Jadeja to Board of Directors","Best Buy Co., Inc. has appointed Dylan Jadeja, the Chief Executive Officer of Riot Games, to its Board of Directors, effective immediately. Jadeja brings extensive knowledge and experience across strategy, finance, operations, digital and social content, and the gaming industry to Best Buy's Board. Corie Barry, CEO of Best Buy, expressed excitement about Jadeja's insights and guidance for the company's growth. The appointment was disclosed under Regulation FD on December 1, 2025.","2025-12-01 21:16:42",[5368],{"exhibit_number":5270,"htm_reference":5369,"full_url":5370},"exhibit991newsrelease1201.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000052/exhibit991newsrelease1201.htm",{"symbol":5,"accessionnumber":4968,"filingdate":1130,"sec_url":4970,"tags":5372,"headline":5374,"summary":5375,"sector":5245,"industry":5246,"date_processed":5376,"impact_score":5248,"exhibits":5377,"isLocked":5254},{"2.02":5373},[5242],"Best Buy Releases Third-Quarter 2025 Financial Results","On November 25, 2025, Best Buy Co., Inc. released its financial results for the third quarter ended November 1, 2025, and announced an earnings conference call to be held on the same day. The conference call will be accessible live on the company's website. No specific financial details or performance metrics are provided in the 8-K filing itself.","2025-11-25 12:00:56",[5378],{"exhibit_number":5251,"htm_reference":5379,"full_url":5380},"bby-fy26q3xexx99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000050/bby-fy26q3xexx99.htm",{"symbol":5,"accessionnumber":4973,"filingdate":1384,"sec_url":4975,"tags":5382,"headline":5386,"summary":5387,"sector":5245,"industry":5246,"date_processed":5388,"impact_score":5267,"exhibits":5389,"isLocked":5254},{"5.02":5383,"7.01":5384,"9.01":5385},[5263],[5361],[5363],"Best Buy Appoints New Director Meghan Frank","On September 10, 2025, Best Buy Co., Inc. announced the appointment of Meghan C. Frank to its Board of Directors. Ms. Frank, the current Chief Financial Officer of lululemon athletica inc., brings over two decades of experience in retail, finance, and planning. She will serve on the Audit Committee and the Nominating, Corporate Governance and Public Policy Committee. The appointment was disclosed in a press release on September 12, 2025.","2025-09-12 13:03:40",[5390],{"exhibit_number":5270,"htm_reference":5391,"full_url":5392},"exhibit991newsrelease912.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000045/exhibit991newsrelease912.htm",{"symbol":5,"accessionnumber":4983,"filingdate":1427,"sec_url":4985,"tags":5394,"headline":5398,"summary":5399,"sector":5245,"industry":5246,"date_processed":5400,"impact_score":5267,"exhibits":5401,"isLocked":5254},{"2.02":5395,"9.01":5397},[5305,5396],"Earnings Miss",[5363],"Best Buy Announces Second Quarter Results","Best Buy Co., Inc. announced its financial results for the second quarter ended August 2, 2025. The company is set to discuss these results in an earnings conference call on August 28, 2025.","2025-08-28 11:01:08",[5402],{"exhibit_number":5251,"htm_reference":5403,"full_url":5404},"bby-fy26q2xexx99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000035/bby-fy26q2xexx99.htm",{"symbol":5,"accessionnumber":4988,"filingdate":1586,"sec_url":4990,"tags":5406,"headline":5408,"summary":5409,"sector":5245,"industry":5246,"date_processed":5410,"impact_score":5267,"exhibits":5411,"isLocked":5254},{"5.02":5407},[5279],"Best Buy Announces Departure of Senior Executive Vice President","Best Buy Co., Inc. announced that Damien Harmon, Senior Executive Vice President, Channel & Customer Experiences & Enterprise Services, is stepping down from his role effective July 18, 2025, to pursue other interests. His responsibilities will be distributed among the CEO and other executive leaders, and he will receive separation benefits under the Company's ERISA plan.","2025-08-22 05:36:45",[],{"symbol":5,"accessionnumber":4993,"filingdate":1656,"sec_url":4995,"tags":5413,"headline":5418,"summary":5419,"sector":5245,"industry":5246,"date_processed":5420,"impact_score":5298,"exhibits":5421,"isLocked":5254},{"5.07":5414},[5415,5416,5417],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Best Buy Shareholders Approve Key Proposals and Elect Directors","On June 13, 2025, Best Buy Co., Inc. held its Regular Meeting of Shareholders where several key proposals were approved by the shareholders. All nominated directors were elected, and the appointment of Deloitte & Touche LLP as the independent public accounting firm for the fiscal year ending January 31, 2026, was ratified. The non-binding advisory vote on executive compensation and Amendment No. 1 to the Company's 2020 Omnibus Incentive Plan were also approved. However, several shareholder proposals, including requests for climate transition plans, LGBTQIA+ inclusion reports, and shareholder rights by written consent, were rejected.","2025-08-22 14:08:52",[],{"symbol":5,"accessionnumber":5003,"filingdate":1718,"sec_url":5005,"tags":5423,"headline":5427,"summary":5428,"sector":5245,"industry":5246,"date_processed":5429,"impact_score":5248,"exhibits":5430,"isLocked":5254},{"2.02":5424,"9.01":5425},[5242],[5426],"No viable tag","Best Buy Announces First Quarter 2025 Financial Results","On May 29, 2025, Best Buy Co., Inc. announced its financial results for the first quarter ended May 3, 2025, and scheduled an earnings conference call. The announcement and financial data are expected to be available on the company's website.","2025-08-22 17:35:06",[5431],{"exhibit_number":5251,"htm_reference":5432,"full_url":5433},"bby-20250529xex99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447825000014/bby-20250529xex99.htm",{"symbol":5,"accessionnumber":5008,"filingdate":1816,"sec_url":5010,"tags":5435,"headline":5443,"summary":5444,"sector":5245,"industry":5246,"date_processed":5445,"impact_score":5298,"exhibits":5446,"isLocked":5254},{"1.01":5436,"1.02":5438,"2.03":5440,"9.01":5442},[5437],"Financial Instrument Agreement",[5439],"Contract Termination",[5441],"Credit Facility Entered",[5426],"Best Buy Replaces $1.25 Billion Credit Facility","On April 18, 2025, Best Buy Co., Inc. replaced its previous $1.25 billion senior unsecured revolving credit facility with a new five-year senior unsecured revolving credit facility in the same amount. The new Five-Year Facility Agreement, effective April 18, 2025, terminates in April 2030 and includes customary covenants and default provisions. The previous facility, which was set to expire in April 2028, was terminated on the same date as the new facility was entered into.","2025-08-23 14:36:00",[],{"symbol":5,"accessionnumber":5018,"filingdate":1972,"sec_url":5020,"tags":5448,"headline":5451,"summary":5452,"sector":5245,"industry":5246,"date_processed":5453,"impact_score":5248,"exhibits":5454,"isLocked":5254},{"2.02":5449,"9.01":5450},[5242],[5363],"Best Buy Announces Fourth Quarter Results","On March 4, 2025, Best Buy Co., Inc. announced its financial results for the fourth quarter ended February 1, 2025. The company is scheduled to conduct an earnings conference call on the same day to discuss the results. The earnings report will be available on the company's investor relations website.","2025-08-23 22:11:12",[],{"symbol":5,"accessionnumber":5028,"filingdate":2277,"sec_url":5030,"tags":5456,"headline":5459,"summary":5460,"sector":5245,"industry":5246,"date_processed":5461,"impact_score":5248,"exhibits":5462,"isLocked":5254},{"2.02":5457,"9.01":5458},[5242],[5363],"Best Buy Announces Third-Quarter Financial Results","On November 26, 2024, Best Buy Co., Inc. announced its financial results for the third quarter ended November 2, 2024. The company is set to discuss these results in an earnings conference call scheduled for the same day. Further details on the financial performance are expected to be released during the call.","2025-11-27 23:07:22",[5463],{"exhibit_number":5251,"htm_reference":5464,"full_url":5465},"bby-20241126xex99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000038/bby-20241126xex99.htm",{"symbol":5,"accessionnumber":5038,"filingdate":2598,"sec_url":5040,"tags":5467,"headline":5470,"summary":5471,"sector":5245,"industry":5246,"date_processed":5472,"impact_score":5248,"exhibits":5473,"isLocked":5254},{"2.02":5468,"9.01":5469},[5242],[5363],"Best Buy Reports Q2 2024 Financial Results","On August 29, 2024, Best Buy Co., Inc. announced its financial results for the second quarter ended August 3, 2024. The company is set to discuss these results in an earnings conference call scheduled for the same day.","2025-08-23 21:35:13",[],{"symbol":5,"accessionnumber":5043,"filingdate":2813,"sec_url":5045,"tags":5475,"headline":5477,"summary":5478,"sector":5245,"industry":5246,"date_processed":5479,"impact_score":5298,"exhibits":5480,"isLocked":5254},{"5.07":5476},[5415,5416,5417],"Best Buy Shareholders Approve Key Votes at Annual Meeting","On June 12, 2024, Best Buy Co., Inc. held its Regular Meeting of Shareholders, where the election of directors and the ratification of the independent registered public accounting firm were approved. Shareholders also approved the non-binding advisory vote on executive compensation but rejected a shareholder proposal regarding excessive golden parachutes.","2025-08-23 00:58:52",[],{"symbol":5,"accessionnumber":5053,"filingdate":2850,"sec_url":5055,"tags":5482,"headline":5485,"summary":5486,"sector":5245,"industry":5246,"date_processed":5487,"impact_score":5248,"exhibits":5488,"isLocked":5254},{"2.02":5483,"9.01":5484},[5242],[5363],"Best Buy Announces First Quarter Results","On May 30, 2024, Best Buy Co., Inc. announced its financial results for the first quarter ended May 4, 2024, and scheduled an earnings conference call. The earnings call is expected to provide further insights into the company's performance during this period.","2025-08-22 22:57:14",[5489],{"exhibit_number":5251,"htm_reference":5490,"full_url":5491},"bby-20240530xex99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000015/bby-20240530xex99.htm",{"symbol":5,"accessionnumber":5063,"filingdate":3089,"sec_url":5065,"tags":5493,"headline":5497,"summary":5498,"sector":5245,"industry":5246,"date_processed":5499,"impact_score":5298,"exhibits":5500,"isLocked":5254},{"5.02":5494},[5495,5496,5261],"Board Member Departure","New President Appointed","Best Buy Announces Key Board and Executive Compensation Policy Changes","On March 5, 2024, Best Buy Co., Inc. announced that two directors, J. Patrick Doyle and Eugene A. Woods, will not stand for re-election upon the expiration of their terms in June 2024. The Board has appointed David W. Kenny as the new Board Chair and David C. Kimbell as the Compensation and Human Resources Committee Chair, effective from the resignation date. Additionally, the Company adopted a new policy that restricts executive officer cash severance benefits to 2.99 times the sum of the executive's base salary plus short-term incentive target, unless shareholder ratification is sought.","2025-08-22 06:54:54",[5501],{"exhibit_number":5329,"htm_reference":5502,"full_url":5503},"bby-20240305xex10_1.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000006/bby-20240305xex10_1.htm",{"symbol":5,"accessionnumber":5068,"filingdate":3105,"sec_url":5070,"tags":5505,"headline":5508,"summary":5509,"sector":5245,"industry":5246,"date_processed":5510,"impact_score":5248,"exhibits":5511,"isLocked":5254},{"2.02":5506,"9.01":5507},[5242],[5363],"Best Buy Reports Fourth Quarter Results","On February 29, 2024, Best Buy Co., Inc. announced its financial results for the fourth quarter ended February 3, 2024, and scheduled an earnings conference call for the same day. This announcement includes the company's operational and financial outcomes for the specified quarter.","2025-08-22 05:50:16",[5512],{"exhibit_number":5251,"htm_reference":5513,"full_url":5514},"bby-20240229xex99.htm","https://www.sec.gov/Archives/edgar/data/764478/000076447824000003/bby-20240229xex99.htm",null,1789889657485]