[{"data":1,"prerenderedAt":5215},["ShallowReactive",2],{"company-overview-FAST":3},{"company_profile":4,"ohlc":24,"spy":3172,"trading_signals":4448,"company_actions":4569,"filings_8k":4891,"report_history":5214,"insider_summary":5214,"filings_summary":5214,"financials_summary":5214,"institutional_summary":5214,"seo_links":5214},{"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},"FAST","Fastenal Co.","NASDAQ","XNGS","Industrials","Industrial Distribution",20958,"https://www.fastenal.com","Fastenal Co. is a prominent player in the industrial and construction supplies distribution sector. The company's core function is to provide a comprehensive range of fasteners, tools, safety products, and related equipment to industries such as manufacturing, construction, and maintenance operations. Fastenal operates through a vast network of distribution centers, in-person branches, and onsite locations, delivering essential products promptly and efficiently to meet customer needs. Its robust supply chain infrastructure ensures the availability of items ranging from nuts and bolts to sophisticated machinery tools, thereby supporting various sectors in maintaining and enhancing operational efficiency. Fastenal Co. holds a key position in the supply chain, playing a critical role in facilitating the seamless procurement of vital materials needed for production and operational continuity. By leveraging technology and inventory management solutions, Fastenal optimizes its service offerings, thus securing its significance in the industrial distribution market.","Common Stock","Mr. Daniel L. Florness","2001 Theurer Boulevard","Winona","55987-1500","MN","United States","507 454 5374","2025-03-08 00:00:00","True",[25,31,37,43,49,54,59,64,70,76,80,85,90,96,102,107,113,119,124,130,135,140,146,151,155,160,166,172,176,180,186,192,198,203,208,214,220,226,232,237,243,248,254,259,265,270,276,282,287,292,298,303,305,310,315,320,325,331,336,341,345,350,355,360,365,370,373,378,383,388,394,399,405,409,414,419,424,430,436,441,447,451,457,461,467,469,474,479,484,490,495,497,502,506,511,516,520,525,530,535,539,542,546,551,555,560,563,567,573,577,581,587,592,598,601,605,609,611,616,620,624,629,633,637,641,644,648,651,654,657,661,664,668,672,676,678,683,689,693,696,700,703,705,708,711,714,718,722,726,731,735,740,742,745,749,754,758,762,764,768,773,777,782,786,790,794,797,801,807,812,817,823,828,834,839,845,850,855,861,865,871,876,882,887,892,898,903,907,910,915,919,925,930,935,941,947,951,954,958,963,969,975,980,985,990,996,1001,1007,1011,1017,1022,1025,1030,1034,1036,1040,1043,1048,1052,1057,1063,1066,1068,1071,1075,1080,1086,1091,1096,1101,1106,1110,1114,1118,1123,1127,1129,1132,1135,1139,1143,1147,1151,1155,1160,1166,1170,1175,1178,1183,1187,1190,1193,1196,1198,1201,1204,1208,1212,1214,1219,1221,1226,1231,1235,1240,1244,1246,1252,1256,1261,1265,1271,1276,1280,1285,1287,1290,1292,1296,1299,1302,1305,1307,1310,1315,1318,1321,1323,1326,1328,1331,1334,1336,1338,1341,1344,1347,1351,1355,1359,1363,1365,1370,1375,1379,1382,1386,1390,1393,1396,1401,1405,1409,1412,1415,1419,1423,1426,1429,1432,1435,1438,1443,1447,1450,1453,1457,1461,1466,1470,1473,1475,1478,1480,1483,1485,1487,1490,1495,1500,1504,1509,1512,1517,1521,1523,1527,1531,1536,1540,1543,1546,1549,1551,1554,1558,1561,1564,1568,1571,1575,1581,1587,1593,1599,1605,1611,1616,1621,1627,1631,1637,1642,1647,1653,1658,1662,1666,1672,1677,1682,1687,1693,1696,1700,1703,1706,1712,1717,1722,1727,1732,1738,1743,1748,1751,1756,1760,1764,1768,1774,1780,1785,1790,1793,1797,1801,1805,1809,1812,1817,1819,1821,1825,1829,1832,1836,1841,1844,1848,1851,1856,1861,1865,1871,1876,1882,1887,1893,1897,1901,1904,1907,1909,1914,1918,1921,1924,1927,1929,1932,1936,1941,1947,1950,1952,1955,1957,1960,1963,1965,1969,1972,1974,1976,1978,1981,1983,1985,1987,1989,1991,1994,1998,2001,2003,2005,2009,2013,2017,2020,2026,2030,2033,2036,2040,2042,2045,2050,2054,2057,2060,2064,2067,2071,2077,2082,2088,2093,2097,2102,2107,2112,2117,2122,2127,2129,2134,2137,2139,2143,2147,2152,2156,2162,2166,2172,2177,2182,2187,2193,2198,2204,2209,2215,2220,2225,2231,2235,2240,2246,2252,2257,2262,2267,2272,2277,2281,2285,2288,2294,2298,2302,2306,2310,2314,2319,2321,2326,2330,2336,2339,2343,2347,2350,2354,2357,2360,2364,2370,2376,2382,2388,2393,2398,2404,2409,2414,2419,2425,2431,2435,2440,2444,2449,2455,2460,2464,2470,2472,2475,2479,2483,2487,2492,2496,2499,2504,2508,2513,2515,2519,2524,2527,2529,2533,2538,2541,2544,2548,2553,2556,2558,2561,2566,2570,2573,2576,2580,2583,2586,2589,2591,2594,2596,2598,2601,2603,2607,2612,2616,2619,2622,2624,2627,2629,2633,2637,2641,2644,2647,2651,2655,2658,2663,2666,2669,2671,2675,2678,2680,2683,2687,2690,2693,2696,2699,2702,2704,2709,2713,2717,2719,2722,2727,2732,2736,2740,2743,2746,2748,2751,2754,2758,2762,2764,2767,2770,2775,2779,2783,2785,2787,2790,2792,2794,2797,2801,2803,2807,2811,2814,2819,2821,2825,2830,2835,2841,2845,2848,2853,2856,2859,2864,2866,2868,2871,2874,2878,2882,2884,2887,2890,2893,2898,2902,2906,2911,2917,2923,2928,2933,2939,2943,2948,2951,2956,2960,2963,2966,2970,2976,2981,2986,2991,2997,3002,3008,3013,3019,3024,3029,3035,3040,3044,3050,3056,3060,3066,3071,3076,3080,3082,3087,3091,3094,3100,3105,3109,3114,3120,3126,3131,3136,3142,3147,3152,3158,3161,3167],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",48.93,49.29,48.57,49.01,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",49.48,49.58,48.63,49.18,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",49.6,49.78,48.73,49.03,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",49.43,49.69,48.71,49.41,{"symbol":5,"time":50,"open":51,"high":52,"low":35,"close":53},"2026-09-14",49.02,49.68,49.44,{"symbol":5,"time":55,"open":56,"high":57,"low":30,"close":58},"2026-09-11",49.61,49.91,49.32,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":30},"2026-09-10",48.32,49.14,48.06,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",49.36,49.53,48.6,48.79,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",49.46,49.65,49.21,49.38,{"symbol":5,"time":77,"open":78,"high":79,"low":78,"close":39},"2026-09-04",48.7,50.42,{"symbol":5,"time":81,"open":82,"high":28,"low":83,"close":84},"2026-09-03",48.2,47.83,49.23,{"symbol":5,"time":86,"open":35,"high":87,"low":88,"close":89},"2026-09-02",48.69,47.65,47.93,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-01",49.12,49.24,48.53,48.75,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-31",49.59,49.79,49.13,49.31,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":40},"2026-08-28",51.5,51.52,49.73,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",50.75,51.32,50.54,51.14,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-26",50.71,51.31,50.44,51.15,{"symbol":5,"time":120,"open":116,"high":121,"low":122,"close":123},"2026-08-25",51.36,50.22,50.31,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-24",51.46,52.15,51.24,51.28,{"symbol":5,"time":131,"open":132,"high":126,"low":133,"close":134},"2026-08-21",50.85,50.62,51.26,{"symbol":5,"time":136,"open":137,"high":121,"low":138,"close":139},"2026-08-20",51.3,50.38,50.66,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",51.38,52.05,51.23,51.44,{"symbol":5,"time":147,"open":148,"high":149,"low":144,"close":150},"2026-08-18",51.72,51.78,51.27,{"symbol":5,"time":152,"open":153,"high":154,"low":115,"close":144},"2026-08-17",50.93,51.54,{"symbol":5,"time":156,"open":157,"high":105,"low":158,"close":159},"2026-08-14",51.39,50.7,51.02,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",52.38,52.59,51.21,51.34,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",52.48,52.82,51.76,52.22,{"symbol":5,"time":173,"open":127,"high":174,"low":175,"close":162},"2026-08-11",52.92,52.11,{"symbol":5,"time":177,"open":178,"high":179,"low":129,"close":127},"2026-08-10",51.7,52.23,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-07",50.58,51.9,50.2,51.84,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-06",50.46,50.91,50.32,50.8,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-05",50,50.55,49.77,49.99,{"symbol":5,"time":199,"open":200,"high":196,"low":201,"close":202},"2026-08-04",48.08,46.98,49.71,{"symbol":5,"time":204,"open":205,"high":69,"low":206,"close":207},"2026-08-03",47.88,47.69,48.11,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-07-31",46.51,47.82,46.38,47.71,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-30",47.47,47.66,46.35,46.66,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-29",47.63,48.17,47.19,47.78,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-28",47.94,49.17,47.77,48.1,{"symbol":5,"time":233,"open":213,"high":234,"low":235,"close":236},"2026-07-27",47.76,46.96,47.64,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-24",46.09,47.09,46.01,47.02,{"symbol":5,"time":244,"open":245,"high":246,"low":245,"close":247},"2026-07-23",45.18,46.18,46.15,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-22",45.13,45.6,45.01,45.33,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":252},"2026-07-21",44.95,45.05,44.06,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-20",45.49,45.57,44.34,44.76,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":261},"2026-07-17",46.9,47.1,45.26,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-16",45.71,47.45,45.56,46.67,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-15",45.86,46.05,44.22,45.36,{"symbol":5,"time":283,"open":284,"high":30,"low":285,"close":286},"2026-07-14",46.57,44.52,45.74,{"symbol":5,"time":288,"open":289,"high":88,"low":290,"close":291},"2026-07-13",47.33,46.64,47.05,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-10",46.31,47.26,46.16,46.49,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":218},"2026-07-09",46.1,47.12,46.04,{"symbol":5,"time":304,"open":268,"high":268,"low":218,"close":210},"2026-07-08",{"symbol":5,"time":306,"open":307,"high":35,"low":308,"close":309},"2026-07-07",48.34,47.01,47.11,{"symbol":5,"time":311,"open":95,"high":312,"low":313,"close":314},"2026-07-06",48.83,47.25,48.31,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":68},"2026-07-02",48.04,48.76,47.7,{"symbol":5,"time":321,"open":322,"high":94,"low":323,"close":324},"2026-07-01",48.5,47.54,47.75,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-06-30",47.38,48.29,47.14,48.03,{"symbol":5,"time":332,"open":268,"high":333,"low":334,"close":335},"2026-06-29",47.49,46.82,47.4,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":268},"2026-06-26",47.15,47.57,46.72,{"symbol":5,"time":342,"open":296,"high":343,"low":241,"close":344},"2026-06-25",47.81,46.92,{"symbol":5,"time":346,"open":347,"high":334,"low":348,"close":349},"2026-06-24",45.67,45.64,46.26,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":251},"2026-06-23",46.13,46.19,45.41,{"symbol":5,"time":356,"open":357,"high":358,"low":278,"close":359},"2026-06-22",45.97,46.88,46.12,{"symbol":5,"time":361,"open":253,"high":362,"low":363,"close":364},"2026-06-18",46.08,45.15,45.89,{"symbol":5,"time":366,"open":348,"high":367,"low":368,"close":369},"2026-06-17",46.21,44.64,44.88,{"symbol":5,"time":371,"open":300,"high":372,"low":272,"close":279},"2026-06-16",46.71,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":300},"2026-06-15",46.84,46.91,46.02,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":284},"2026-06-12",46.59,47.16,46.29,{"symbol":5,"time":384,"open":385,"high":386,"low":362,"close":387},"2026-06-11",46.41,46.85,46.39,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-10",46.53,47.06,45.91,46.03,{"symbol":5,"time":395,"open":396,"high":397,"low":377,"close":398},"2026-06-09",46.27,46.94,46.58,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-08",46.8,46.86,45.95,46,{"symbol":5,"time":406,"open":289,"high":225,"low":407,"close":408},"2026-06-05",46.6,46.79,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":381},"2026-06-04",47.5,47.74,46.65,{"symbol":5,"time":415,"open":416,"high":290,"low":417,"close":418},"2026-06-03",44.75,44.62,46.46,{"symbol":5,"time":420,"open":280,"high":421,"low":422,"close":423},"2026-06-02",44.77,43.9,44.73,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-01",43.66,44.18,43.26,43.99,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-29",44.66,44.93,44.15,44.2,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":264},"2026-05-28",44.65,44.9,44.19,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-27",44.45,44.98,44.32,44.82,{"symbol":5,"time":448,"open":449,"high":417,"low":450,"close":443},"2026-05-26",44.01,43.96,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-22",43.53,44,43.23,43.94,{"symbol":5,"time":458,"open":459,"high":454,"low":460,"close":453},"2026-05-21",43.47,42.91,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-20",43.57,44.13,43.18,43.68,{"symbol":5,"time":468,"open":454,"high":454,"low":465,"close":463},"2026-05-19",{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":454},"2026-05-18",43.43,44.25,43.36,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":428},"2026-05-15",43.75,43.78,43.01,{"symbol":5,"time":480,"open":481,"high":434,"low":482,"close":483},"2026-05-14",43.89,43.48,43.98,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-13",43.3,43.88,43,43.77,{"symbol":5,"time":491,"open":482,"high":492,"low":493,"close":494},"2026-05-12",43.8,42.97,43.32,{"symbol":5,"time":496,"open":429,"high":434,"low":493,"close":486},"2026-05-11",{"symbol":5,"time":498,"open":499,"high":500,"low":487,"close":501},"2026-05-08",44.39,44.61,44.17,{"symbol":5,"time":503,"open":444,"high":348,"low":504,"close":505},"2026-05-07",44.29,44.36,{"symbol":5,"time":507,"open":508,"high":354,"low":509,"close":510},"2026-05-06",44.8,44.57,44.71,{"symbol":5,"time":512,"open":513,"high":514,"low":280,"close":515},"2026-05-05",45,45.12,44.33,{"symbol":5,"time":517,"open":518,"high":514,"low":519,"close":369},"2026-05-04",44.63,44.56,{"symbol":5,"time":521,"open":513,"high":522,"low":523,"close":524},"2026-05-01",45.16,44.5,44.91,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":433},"2026-04-30",43.71,45.1,43.62,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":527},"2026-04-29",44.23,44.59,43.64,{"symbol":5,"time":536,"open":261,"high":261,"low":537,"close":538},"2026-04-28",44.49,44.68,{"symbol":5,"time":540,"open":368,"high":261,"low":368,"close":541},"2026-04-27",45.28,{"symbol":5,"time":543,"open":269,"high":544,"low":518,"close":545},"2026-04-24",45.35,44.69,{"symbol":5,"time":547,"open":548,"high":272,"low":549,"close":550},"2026-04-23",45.09,44.97,45.45,{"symbol":5,"time":552,"open":272,"high":553,"low":368,"close":554},"2026-04-22",45.79,44.81,{"symbol":5,"time":556,"open":557,"high":392,"low":558,"close":559},"2026-04-21",45.51,45.4,45.7,{"symbol":5,"time":561,"open":251,"high":302,"low":562,"close":274},"2026-04-20",45.37,{"symbol":5,"time":564,"open":565,"high":404,"low":250,"close":566},"2026-04-17",45.23,45.78,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-16",44.4,45.24,44.35,44.72,{"symbol":5,"time":574,"open":523,"high":575,"low":576,"close":569},"2026-04-15",44.51,43.52,{"symbol":5,"time":578,"open":579,"high":559,"low":580,"close":417},"2026-04-14",45.43,44.12,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-13",48.74,49,45.27,45.8,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":229},"2026-04-10",49.27,49.67,49.09,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-09",48.18,49.42,47.98,49.1,{"symbol":5,"time":599,"open":385,"high":600,"low":385,"close":594},"2026-04-08",48.21,{"symbol":5,"time":602,"open":603,"high":604,"low":528,"close":348},"2026-04-07",45.77,45.88,{"symbol":5,"time":606,"open":357,"high":607,"low":348,"close":608},"2026-04-06",46.3,45.87,{"symbol":5,"time":610,"open":239,"high":295,"low":604,"close":607},"2026-04-02",{"symbol":5,"time":612,"open":613,"high":614,"low":367,"close":615},"2026-04-01",46.55,46.95,46.63,{"symbol":5,"time":617,"open":618,"high":398,"low":245,"close":619},"2026-03-31",45.65,46.4,{"symbol":5,"time":621,"open":622,"high":623,"low":432,"close":514},"2026-03-30",45.14,45.46,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":256},"2026-03-27",44.96,45.38,44.79,{"symbol":5,"time":630,"open":354,"high":364,"low":631,"close":632},"2026-03-26",44.94,45.11,{"symbol":5,"time":634,"open":635,"high":636,"low":519,"close":562},"2026-03-25",45.2,45.55,{"symbol":5,"time":638,"open":466,"high":639,"low":466,"close":640},"2026-03-24",45.22,44.89,{"symbol":5,"time":642,"open":518,"high":643,"low":505,"close":443},"2026-03-23",45.29,{"symbol":5,"time":645,"open":646,"high":508,"low":459,"close":647},"2026-03-20",44.37,43.76,{"symbol":5,"time":649,"open":548,"high":548,"low":650,"close":537},"2026-03-19",44.09,{"symbol":5,"time":652,"open":286,"high":403,"low":257,"close":653},"2026-03-18",45.08,{"symbol":5,"time":655,"open":404,"high":296,"low":635,"close":656},"2026-03-17",45.93,{"symbol":5,"time":658,"open":659,"high":608,"low":269,"close":660},"2026-03-16",45.75,45.68,{"symbol":5,"time":662,"open":586,"high":586,"low":663,"close":623},"2026-03-13",44.85,{"symbol":5,"time":665,"open":349,"high":666,"low":639,"close":667},"2026-03-12",46.44,45.25,{"symbol":5,"time":669,"open":670,"high":671,"low":251,"close":380},"2026-03-11",46.32,46.68,{"symbol":5,"time":673,"open":674,"high":675,"low":302,"close":607},"2026-03-10",46.42,46.87,{"symbol":5,"time":677,"open":241,"high":291,"low":627,"close":401},"2026-03-09",{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":418},"2026-03-06",46.45,46.73,45.94,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-05",47.8,48.42,46.99,47.3,{"symbol":5,"time":690,"open":218,"high":691,"low":553,"close":692},"2026-03-04",47.08,46.43,{"symbol":5,"time":694,"open":396,"high":380,"low":541,"close":695},"2026-03-03",46.23,{"symbol":5,"time":697,"open":357,"high":380,"low":698,"close":699},"2026-03-02",45.48,46.33,{"symbol":5,"time":701,"open":702,"high":294,"low":702,"close":302},"2026-02-27",45.39,{"symbol":5,"time":704,"open":549,"high":272,"low":508,"close":660},"2026-02-26",{"symbol":5,"time":706,"open":274,"high":707,"low":575,"close":518},"2026-02-25",45.63,{"symbol":5,"time":709,"open":710,"high":618,"low":252,"close":623},"2026-02-24",45.17,{"symbol":5,"time":712,"open":247,"high":713,"low":256,"close":257},"2026-02-23",46.36,{"symbol":5,"time":715,"open":716,"high":401,"low":717,"close":716},"2026-02-20",46.22,44.83,{"symbol":5,"time":719,"open":720,"high":212,"low":721,"close":367},"2026-02-19",45.84,45.72,{"symbol":5,"time":723,"open":724,"high":359,"low":643,"close":725},"2026-02-18",45.61,45.98,{"symbol":5,"time":727,"open":728,"high":729,"low":618,"close":730},"2026-02-17",46.37,46.47,45.69,{"symbol":5,"time":732,"open":272,"high":733,"low":734,"close":385},"2026-02-13",46.54,45.03,{"symbol":5,"time":736,"open":737,"high":83,"low":738,"close":739},"2026-02-12",47.35,45.44,45.54,{"symbol":5,"time":741,"open":235,"high":323,"low":418,"close":242},"2026-02-11",{"symbol":5,"time":743,"open":613,"high":386,"low":744,"close":219},"2026-02-10",46.34,{"symbol":5,"time":746,"open":747,"high":747,"low":619,"close":748},"2026-02-09",47.72,46.52,{"symbol":5,"time":750,"open":751,"high":752,"low":335,"close":753},"2026-02-06",47.9,48.24,47.73,{"symbol":5,"time":755,"open":756,"high":200,"low":757,"close":289},"2026-02-05",47.92,46.75,{"symbol":5,"time":759,"open":290,"high":760,"low":729,"close":761},"2026-02-04",48.45,48.28,{"symbol":5,"time":763,"open":423,"high":210,"low":423,"close":744},"2026-02-03",{"symbol":5,"time":765,"open":766,"high":640,"low":767,"close":508},"2026-02-02",43.25,42.76,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":473},"2026-01-30",43.11,43.39,42.74,{"symbol":5,"time":774,"open":775,"high":464,"low":776,"close":494},"2026-01-29",43.49,43.08,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":529},"2026-01-28",43.85,44.1,43.42,{"symbol":5,"time":783,"open":463,"high":449,"low":784,"close":785},"2026-01-27",43.38,43.95,{"symbol":5,"time":787,"open":788,"high":258,"low":771,"close":789},"2026-01-26",43.67,43.73,{"symbol":5,"time":791,"open":792,"high":524,"low":793,"close":481},"2026-01-23",44.74,43.84,{"symbol":5,"time":795,"open":717,"high":256,"low":501,"close":796},"2026-01-22",44.78,{"symbol":5,"time":798,"open":799,"high":446,"low":800,"close":500},"2026-01-21",42.7,42.55,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-01-20",41.95,42.8,41.26,42.62,{"symbol":5,"time":808,"open":809,"high":810,"low":455,"close":811},"2026-01-16",43.37,44.02,43.74,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":453},"2026-01-15",42.78,43.63,41.22,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-14",42.53,42.63,41.83,42.42,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":822},"2026-01-13",41.77,42.52,41.49,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-01-12",41.85,42.26,41.56,41.7,{"symbol":5,"time":835,"open":836,"high":837,"low":833,"close":838},"2026-01-09",41.79,42.38,41.98,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-08",40.42,42.21,40.25,41.8,{"symbol":5,"time":846,"open":847,"high":805,"low":848,"close":849},"2026-01-07",41.24,40.26,40.61,{"symbol":5,"time":851,"open":852,"high":844,"low":853,"close":854},"2026-01-06",40.89,40.75,41.54,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-01-05",40.44,41.5,40.33,41.15,{"symbol":5,"time":862,"open":848,"high":863,"low":864,"close":857},"2026-01-02",40.69,39.86,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2025-12-31",40.79,40.86,40.08,40.13,{"symbol":5,"time":872,"open":860,"high":873,"low":874,"close":875},"2025-12-30",41.19,40.84,40.87,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-29",41.58,41.74,41.27,41.29,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":832},"2025-12-26",41.9,41.91,41.4,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":821},"2025-12-24",41.63,41.94,41.55,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-23",41.75,41.87,41.68,41.72,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":894},"2025-12-22",41.93,42.31,41.37,{"symbol":5,"time":904,"open":826,"high":819,"low":905,"close":906},"2025-12-19",42.08,42.35,{"symbol":5,"time":908,"open":895,"high":822,"low":879,"close":909},"2025-12-18",42.34,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":895},"2025-12-17",42.2,42.29,41.52,{"symbol":5,"time":916,"open":917,"high":917,"low":918,"close":909},"2025-12-16",42.77,42.1,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-12-15",42.69,43.2,42.32,42.58,{"symbol":5,"time":926,"open":927,"high":928,"low":897,"close":929},"2025-12-12",42.11,42.17,42.01,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":894},"2025-12-11",41.11,41.84,40.97,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-12-10",40.18,41.05,40.04,40.93,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-12-09",40.74,40.9,40.31,40.34,{"symbol":5,"time":948,"open":949,"high":858,"low":943,"close":950},"2025-12-08",41.43,40.8,{"symbol":5,"time":952,"open":889,"high":838,"low":953,"close":858},"2025-12-05",41.38,{"symbol":5,"time":955,"open":956,"high":928,"low":957,"close":894},"2025-12-04",41.81,41.57,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":816},"2025-12-03",40.45,41.31,40.35,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-02",40.29,40.58,39.81,40.47,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-01",40.03,40.7,40,40.15,{"symbol":5,"time":976,"open":946,"high":977,"low":978,"close":979},"2025-11-28",40.51,40.23,40.4,{"symbol":5,"time":981,"open":982,"high":960,"low":983,"close":984},"2025-11-26",40.09,39.92,40.3,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":982},"2025-11-25",39.79,40.16,39.4,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-11-24",39.72,39.91,39.38,39.59,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":993},"2025-11-21",39.37,40.21,38.97,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-11-20",39.82,40.05,39.03,39.15,{"symbol":5,"time":1008,"open":983,"high":939,"low":1009,"close":1010},"2025-11-19",39.47,39.55,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-18",39.75,40.1,39.44,39.96,{"symbol":5,"time":1018,"open":857,"high":1019,"low":1020,"close":1021},"2025-11-17",40.64,39.54,39.7,{"symbol":5,"time":1023,"open":943,"high":1024,"low":841,"close":960},"2025-11-14",41,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":853},"2025-11-13",40.76,41.25,40.62,{"symbol":5,"time":1031,"open":1024,"high":1032,"low":1033,"close":934},"2025-11-12",41.1,40.52,{"symbol":5,"time":1035,"open":953,"high":858,"low":860,"close":805},"2025-11-11",{"symbol":5,"time":1037,"open":940,"high":1038,"low":1019,"close":1039},"2025-11-10",41.48,41.35,{"symbol":5,"time":1041,"open":950,"high":873,"low":960,"close":1042},"2025-11-07",40.85,{"symbol":5,"time":1044,"open":1045,"high":895,"low":1046,"close":1047},"2025-11-06",41.61,40.66,40.77,{"symbol":5,"time":1049,"open":1050,"high":838,"low":1051,"close":896},"2025-11-05",41.21,41.01,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1027,"close":1056},"2025-11-04",41.18,41.42,41.3,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-03",41.16,41.28,40.72,41.04,{"symbol":5,"time":1064,"open":1038,"high":894,"low":1065,"close":860},"2025-10-31",40.99,{"symbol":5,"time":1067,"open":932,"high":889,"low":944,"close":891},"2025-10-30",{"symbol":5,"time":1069,"open":1056,"high":827,"low":1027,"close":1070},"2025-10-29",41.09,{"symbol":5,"time":1072,"open":1073,"high":906,"low":1074,"close":889},"2025-10-28",42.12,41.6,{"symbol":5,"time":1076,"open":1077,"high":770,"low":1078,"close":1079},"2025-10-27",43.02,42.39,42.54,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-10-24",43.17,43.28,42.72,42.87,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":826,"close":1090},"2025-10-23",42.83,43.24,42.99,{"symbol":5,"time":1092,"open":770,"high":1093,"low":1094,"close":1095},"2025-10-22",43.46,42.5,42.6,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":494},"2025-10-21",43.04,43.5,42.88,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1090},"2025-10-20",42.57,43.03,42.46,{"symbol":5,"time":1107,"open":884,"high":1108,"low":1109,"close":1105},"2025-10-17",42.56,41.78,{"symbol":5,"time":1111,"open":1112,"high":837,"low":1074,"close":1113},"2025-10-16",42.36,41.96,{"symbol":5,"time":1115,"open":917,"high":917,"low":1116,"close":1117},"2025-10-15",41.88,42.24,{"symbol":5,"time":1119,"open":1120,"high":775,"low":1121,"close":1122},"2025-10-14",41.92,41.46,42.75,{"symbol":5,"time":1124,"open":1125,"high":443,"low":923,"close":1126},"2025-10-13",43.6,42.33,{"symbol":5,"time":1128,"open":391,"high":206,"low":559,"close":566},"2025-10-10",{"symbol":5,"time":1130,"open":1131,"high":222,"low":284,"close":372},"2025-10-09",47.53,{"symbol":5,"time":1133,"open":335,"high":213,"low":308,"close":1134},"2025-10-08",47.55,{"symbol":5,"time":1136,"open":753,"high":1137,"low":1138,"close":273},"2025-10-07",48.01,47.13,{"symbol":5,"time":1140,"open":211,"high":1141,"low":1142,"close":225},"2025-10-06",48.43,47.58,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":83,"close":205},"2025-10-03",48.05,48.44,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":219,"close":223},"2025-10-02",47.34,48.22,{"symbol":5,"time":1152,"open":1153,"high":591,"low":1154,"close":747},"2025-10-01",48.66,47.56,{"symbol":5,"time":1156,"open":69,"high":1157,"low":1158,"close":1159},"2025-09-30",49.11,48.68,49.04,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-09-29",48.89,49.3,48.55,48.87,{"symbol":5,"time":1167,"open":756,"high":1168,"low":1169,"close":78},"2025-09-26",48.77,47.79,{"symbol":5,"time":1171,"open":1172,"high":1137,"low":1173,"close":1174},"2025-09-25",47.6,47.42,47.85,{"symbol":5,"time":1176,"open":1137,"high":1177,"low":411,"close":323},"2025-09-24",48.36,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1138,"close":1182},"2025-09-23",47.28,48.07,47.99,{"symbol":5,"time":1184,"open":1134,"high":1185,"low":1186,"close":301},"2025-09-22",47.61,47.03,{"symbol":5,"time":1188,"open":1189,"high":234,"low":290,"close":1142},"2025-09-19",47.21,{"symbol":5,"time":1191,"open":1192,"high":1169,"low":334,"close":1192},"2025-09-18",47.22,{"symbol":5,"time":1194,"open":1195,"high":234,"low":687,"close":301},"2025-09-17",47.44,{"symbol":5,"time":1197,"open":412,"high":89,"low":681,"close":313},"2025-09-16",{"symbol":5,"time":1199,"open":273,"high":1182,"low":1200,"close":234},"2025-09-15",47.29,{"symbol":5,"time":1202,"open":291,"high":1203,"low":397,"close":273},"2025-09-12",47.59,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":380,"close":289},"2025-09-11",47.91,48.39,{"symbol":5,"time":1209,"open":1174,"high":1210,"low":88,"close":1211},"2025-09-10",48.3,47.97,{"symbol":5,"time":1213,"open":205,"high":1182,"low":691,"close":751},"2025-09-09",{"symbol":5,"time":1215,"open":231,"high":1216,"low":1217,"close":1218},"2025-09-08",48.35,47.68,48.19,{"symbol":5,"time":1220,"open":597,"high":66,"low":327,"close":1182},"2025-09-05",{"symbol":5,"time":1222,"open":1223,"high":123,"low":1224,"close":1225},"2025-09-04",49.52,49.16,50.27,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1223},"2025-09-03",49.19,49.72,49.07,{"symbol":5,"time":1232,"open":1233,"high":56,"low":1234,"close":1228},"2025-09-02",49.34,48.85,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":66,"close":1239},"2025-08-29",50.26,50.47,49.66,{"symbol":5,"time":1241,"open":1237,"high":190,"low":1242,"close":1243},"2025-08-28",49.84,50.18,{"symbol":5,"time":1245,"open":57,"high":1225,"low":98,"close":184},"2025-08-27",{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-08-26",50.08,50.43,49.5,49.96,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1254,"close":1225},"2025-08-25",50.02,50.63,{"symbol":5,"time":1257,"open":72,"high":1258,"low":1259,"close":1260},"2025-08-22",50.6,49.33,50.39,{"symbol":5,"time":1262,"open":66,"high":1263,"low":1264,"close":62},"2025-08-21",49.74,48.82,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-08-20",49.97,50.06,49.26,49.54,{"symbol":5,"time":1272,"open":597,"high":1273,"low":1274,"close":1275},"2025-08-19",49.94,49.06,49.9,{"symbol":5,"time":1277,"open":1278,"high":1228,"low":1279,"close":1157},"2025-08-18",48.84,48.54,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1279,"close":1284},"2025-08-15",49.08,49.2,48.88,{"symbol":5,"time":1286,"open":62,"high":84,"low":1158,"close":87},"2025-08-14",{"symbol":5,"time":1288,"open":1141,"high":1269,"low":1289,"close":74},"2025-08-13",48.37,{"symbol":5,"time":1291,"open":1137,"high":1279,"low":1154,"close":760},"2025-08-12",{"symbol":5,"time":1293,"open":231,"high":600,"low":1294,"close":1295},"2025-08-11",47.24,47.84,{"symbol":5,"time":1297,"open":216,"high":1298,"low":688,"close":1182},"2025-08-08",48.38,{"symbol":5,"time":1300,"open":327,"high":1131,"low":275,"close":1301},"2025-08-07",47.48,{"symbol":5,"time":1303,"open":286,"high":267,"low":559,"close":1304},"2025-08-06",46.78,{"symbol":5,"time":1306,"open":579,"high":347,"low":710,"close":738},"2025-08-05",{"symbol":5,"time":1308,"open":1309,"high":586,"low":549,"close":562},"2025-08-04",45.52,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":738},"2025-08-01",45.85,45.92,44.87,{"symbol":5,"time":1316,"open":300,"high":1317,"low":364,"close":352},"2025-07-31",46.76,{"symbol":5,"time":1319,"open":284,"high":358,"low":1320,"close":385},"2025-07-30",46.06,{"symbol":5,"time":1322,"open":681,"high":402,"low":212,"close":407},"2025-07-29",{"symbol":5,"time":1324,"open":323,"high":1325,"low":1317,"close":401},"2025-07-28",47.62,{"symbol":5,"time":1327,"open":63,"high":231,"low":295,"close":324},"2025-07-25",{"symbol":5,"time":1329,"open":1330,"high":1137,"low":1294,"close":89},"2025-07-24",47.39,{"symbol":5,"time":1332,"open":1192,"high":1325,"low":329,"close":1333},"2025-07-23",47.43,{"symbol":5,"time":1335,"open":377,"high":309,"low":392,"close":691},"2025-07-22",{"symbol":5,"time":1337,"open":393,"high":390,"low":604,"close":377},"2025-07-21",{"symbol":5,"time":1339,"open":1340,"high":607,"low":348,"close":1320},"2025-07-18",46.2,{"symbol":5,"time":1342,"open":559,"high":1343,"low":250,"close":604},"2025-07-17",45.96,{"symbol":5,"time":1345,"open":514,"high":1346,"low":369,"close":251},"2025-07-16",45.62,{"symbol":5,"time":1348,"open":522,"high":1349,"low":1350,"close":250},"2025-07-15",45.58,44.7,{"symbol":5,"time":1352,"open":504,"high":302,"low":1353,"close":1354},"2025-07-14",43.79,45.07,{"symbol":5,"time":1356,"open":1357,"high":426,"low":493,"close":1358},"2025-07-11",43.55,43.27,{"symbol":5,"time":1360,"open":1361,"high":454,"low":486,"close":1362},"2025-07-10",43.4,43.56,{"symbol":5,"time":1364,"open":488,"high":775,"low":820,"close":1361},"2025-07-09",{"symbol":5,"time":1366,"open":822,"high":1367,"low":1368,"close":1369},"2025-07-08",42.94,42.27,42.84,{"symbol":5,"time":1371,"open":1372,"high":1358,"low":1373,"close":1374},"2025-07-07",43.15,42.37,42.47,{"symbol":5,"time":1376,"open":767,"high":1377,"low":820,"close":1378},"2025-07-03",43.21,43.13,{"symbol":5,"time":1380,"open":1084,"high":804,"low":1117,"close":1381},"2025-07-02",42.68,{"symbol":5,"time":1383,"open":1384,"high":1378,"low":894,"close":1385},"2025-07-01",42.04,42.86,{"symbol":5,"time":1387,"open":900,"high":1388,"low":836,"close":1389},"2025-06-30",42.13,42,{"symbol":5,"time":1391,"open":886,"high":1389,"low":1392,"close":1113},"2025-06-27",41.23,{"symbol":5,"time":1394,"open":1056,"high":886,"low":1395,"close":1056},"2025-06-26",40.88,{"symbol":5,"time":1397,"open":878,"high":1398,"low":1399,"close":1400},"2025-06-25",41.59,41.07,41.12,{"symbol":5,"time":1402,"open":902,"high":832,"low":1403,"close":1404},"2025-06-24",40.41,41.53,{"symbol":5,"time":1406,"open":874,"high":1407,"low":1408,"close":1056},"2025-06-23",41.34,40.36,{"symbol":5,"time":1410,"open":833,"high":885,"low":853,"close":1411},"2025-06-20",40.94,{"symbol":5,"time":1413,"open":1414,"high":879,"low":1399,"close":827},"2025-06-18",41.66,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1039,"close":891},"2025-06-17",42.09,42.3,{"symbol":5,"time":1420,"open":1421,"high":1381,"low":1422,"close":1117},"2025-06-16",42.45,42.07,{"symbol":5,"time":1424,"open":1103,"high":1425,"low":905,"close":928},"2025-06-13",42.95,{"symbol":5,"time":1427,"open":1094,"high":1428,"low":1368,"close":1385},"2025-06-12",43.1,{"symbol":5,"time":1430,"open":1079,"high":1122,"low":1117,"close":1431},"2025-06-11",42.65,{"symbol":5,"time":1433,"open":1388,"high":772,"low":1434,"close":1084},"2025-06-10",42.05,{"symbol":5,"time":1436,"open":1437,"high":1418,"low":825,"close":1388},"2025-06-09",42.25,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1414,"close":1442},"2025-06-06",41.73,42.16,42.06,{"symbol":5,"time":1444,"open":1032,"high":1445,"low":1446,"close":1407},"2025-06-05",41.41,40.81,{"symbol":5,"time":1448,"open":932,"high":854,"low":1449,"close":1395},"2025-06-04",40.63,{"symbol":5,"time":1451,"open":1042,"high":816,"low":1452,"close":873},"2025-06-03",40.73,{"symbol":5,"time":1454,"open":1455,"high":881,"low":962,"close":1456},"2025-06-02",41.14,40.91,{"symbol":5,"time":1458,"open":1459,"high":1045,"low":1460,"close":1407},"2025-05-30",41.13,41.06,{"symbol":5,"time":1462,"open":1463,"high":1463,"low":1464,"close":1465},"2025-05-29",41.71,40.65,41.2,{"symbol":5,"time":1467,"open":1468,"high":1389,"low":902,"close":1469},"2025-05-28",41.82,41.47,{"symbol":5,"time":1471,"open":1392,"high":897,"low":1024,"close":1472},"2025-05-27",41.64,{"symbol":5,"time":1474,"open":979,"high":940,"low":984,"close":1464},"2025-05-23",{"symbol":5,"time":1476,"open":868,"high":1400,"low":1477,"close":1061},"2025-05-22",40.14,{"symbol":5,"time":1479,"open":1061,"high":1392,"low":966,"close":1452},"2025-05-21",{"symbol":5,"time":1481,"open":949,"high":878,"low":875,"close":1482},"2025-05-20",40.96,{"symbol":5,"time":1484,"open":881,"high":897,"low":1455,"close":878},"2025-05-19",{"symbol":5,"time":1486,"open":1411,"high":832,"low":950,"close":914},"2025-05-16",{"symbol":5,"time":1488,"open":1489,"high":1065,"low":1014,"close":1411},"2025-05-15",40.27,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":848},"2025-05-14",39.85,40.32,39.42,{"symbol":5,"time":1496,"open":962,"high":1497,"low":1498,"close":1499},"2025-05-13",40.37,39.98,39.99,{"symbol":5,"time":1501,"open":1502,"high":982,"low":1503,"close":869},"2025-05-12",39.9,39.11,{"symbol":5,"time":1505,"open":1506,"high":1016,"low":1507,"close":1508},"2025-05-09",39.67,39.07,39.3,{"symbol":5,"time":1510,"open":1020,"high":848,"low":994,"close":1511},"2025-05-08",39.65,{"symbol":5,"time":1513,"open":1514,"high":1020,"low":1515,"close":1516},"2025-05-07",39.36,39.04,39.25,{"symbol":5,"time":1518,"open":1519,"high":944,"low":1520,"close":1516},"2025-05-06",40.56,39.24,{"symbol":5,"time":1522,"open":1411,"high":854,"low":867,"close":1050},"2025-05-05",{"symbol":5,"time":1524,"open":1525,"high":1054,"low":1526,"close":1460},"2025-05-02",40.68,40.38,{"symbol":5,"time":1528,"open":1493,"high":1529,"low":1530,"close":1408},"2025-05-01",40.67,40.07,{"symbol":5,"time":1532,"open":1533,"high":1029,"low":1534,"close":1535},"2025-04-30",40.06,39.43,40.49,{"symbol":5,"time":1537,"open":1538,"high":1493,"low":1539,"close":1477},"2025-04-29",39.76,39.68,{"symbol":5,"time":1541,"open":848,"high":960,"low":1542,"close":1533},"2025-04-28",39.5,{"symbol":5,"time":1544,"open":867,"high":1065,"low":1545,"close":1497},"2025-04-25",40.28,{"symbol":5,"time":1547,"open":1548,"high":1032,"low":1530,"close":938},"2025-04-24",40.17,{"symbol":5,"time":1550,"open":1460,"high":1465,"low":1502,"close":1014},"2025-04-23",{"symbol":5,"time":1552,"open":977,"high":1553,"low":1489,"close":1061},"2025-04-22",40.92,{"symbol":5,"time":1555,"open":1556,"high":1452,"low":1557,"close":974},"2025-04-21",40.53,39.84,{"symbol":5,"time":1559,"open":1525,"high":1560,"low":859,"close":867},"2025-04-17",41.03,{"symbol":5,"time":1562,"open":972,"high":1456,"low":1563,"close":978},"2025-04-16",39.93,{"symbol":5,"time":1565,"open":972,"high":1050,"low":1566,"close":1567},"2025-04-15",40.55,40.83,{"symbol":5,"time":1569,"open":1497,"high":1570,"low":1016,"close":1464},"2025-04-14",40.95,{"symbol":5,"time":1572,"open":1573,"high":1046,"low":1574,"close":1493},"2025-04-11",37.61,37.38,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-04-10",37.87,38.63,36.63,37.9,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-04-09",35.39,38.34,35.36,38.24,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-04-08",36.59,37.55,35.31,35.6,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-04-07",36.64,37.71,35.41,36.08,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-04-04",38.61,38.98,37.18,37.21,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-04-03",39.02,39.45,38.68,39.01,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1610},"2025-04-02",38.44,39.08,38.29,{"symbol":5,"time":1617,"open":1578,"high":1618,"low":1619,"close":1620},"2025-04-01",38.85,38.21,38.81,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-03-31",38.03,38.91,37.93,38.78,{"symbol":5,"time":1628,"open":1000,"high":1629,"low":1625,"close":1630},"2025-03-28",39.06,38.08,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-03-27",38.64,38.93,38.36,38.87,{"symbol":5,"time":1638,"open":1639,"high":1629,"low":1640,"close":1641},"2025-03-26",38.59,38.48,38.55,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1641},"2025-03-25",38.43,38.84,38.39,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-03-24",37.82,38.52,37.69,38.47,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1603,"close":1657},"2025-03-21",37.56,37.68,37.37,{"symbol":5,"time":1659,"open":1596,"high":1619,"low":1660,"close":1661},"2025-03-20",37.64,37.76,{"symbol":5,"time":1663,"open":1630,"high":1664,"low":1580,"close":1665},"2025-03-19",38.41,38.23,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-03-18",37.91,38.17,37.74,38.04,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1671},"2025-03-17",37.62,38.19,37.58,{"symbol":5,"time":1678,"open":1679,"high":1656,"low":1680,"close":1681},"2025-03-14",37.2,36.7,37.63,{"symbol":5,"time":1683,"open":1684,"high":1671,"low":1685,"close":1686},"2025-03-13",37.86,36.79,36.85,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-03-12",38.57,38.74,37.78,38,{"symbol":5,"time":1694,"open":1492,"high":1533,"low":1695,"close":1609},"2025-03-11",38.66,{"symbol":5,"time":1697,"open":1403,"high":1698,"low":1699,"close":1502},"2025-03-10",41.08,39.73,{"symbol":5,"time":1701,"open":1702,"high":1548,"low":1702,"close":1499},"2025-03-07",38.73,{"symbol":5,"time":1704,"open":1623,"high":1515,"low":1705,"close":1634},"2025-03-06",37.65,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-03-05",37.07,37.47,36.62,37.25,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1686,"close":1716},"2025-03-04",37.3,37.67,37.12,{"symbol":5,"time":1718,"open":1719,"high":1613,"low":1720,"close":1721},"2025-03-03",38.01,37.13,37.19,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1577},"2025-02-28",37.28,38.07,37.11,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1686,"close":1731},"2025-02-27",36.89,37.42,37.04,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-02-26",37.24,37.51,36.91,36.95,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1714},"2025-02-25",37.44,37.66,37.09,{"symbol":5,"time":1744,"open":1745,"high":1623,"low":1746,"close":1747},"2025-02-24",37.5,37.33,37.39,{"symbol":5,"time":1749,"open":1735,"high":1676,"low":1750,"close":1747},"2025-02-21",36.94,{"symbol":5,"time":1752,"open":1649,"high":1753,"low":1754,"close":1755},"2025-02-20",37.94,37.26,37.57,{"symbol":5,"time":1757,"open":1747,"high":1758,"low":1604,"close":1759},"2025-02-19",37.92,37.79,{"symbol":5,"time":1761,"open":1660,"high":1715,"low":1762,"close":1763},"2025-02-18",37.08,37.41,{"symbol":5,"time":1765,"open":1766,"high":1674,"low":1767,"close":1747},"2025-02-14",37.43,37.29,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-02-13",36.87,37.49,36.83,37.4,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-02-12",36.68,36.97,36.46,36.84,{"symbol":5,"time":1781,"open":1782,"high":1714,"low":1783,"close":1784},"2025-02-11",36.72,36.58,37.17,{"symbol":5,"time":1786,"open":1721,"high":1787,"low":1788,"close":1789},"2025-02-10",37.32,36.81,36.86,{"symbol":5,"time":1791,"open":1745,"high":1745,"low":1729,"close":1792},"2025-02-07",36.92,{"symbol":5,"time":1794,"open":1782,"high":1795,"low":1796,"close":1746},"2025-02-06",37.36,36.52,{"symbol":5,"time":1798,"open":1680,"high":1772,"low":1799,"close":1800},"2025-02-05",36.04,36.77,{"symbol":5,"time":1802,"open":1579,"high":1800,"low":1803,"close":1804},"2025-02-04",36.32,36.6,{"symbol":5,"time":1806,"open":1807,"high":1754,"low":1808,"close":1789},"2025-02-03",36.41,36.23,{"symbol":5,"time":1810,"open":1716,"high":1784,"low":1811,"close":1710},"2025-01-31",36.51,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1771},"2025-01-30",37.48,37.59,37.16,{"symbol":5,"time":1818,"open":1574,"high":1655,"low":1777,"close":1731},"2025-01-29",{"symbol":5,"time":1820,"open":1719,"high":1671,"low":1574,"close":1773},"2025-01-28",{"symbol":5,"time":1822,"open":1670,"high":1823,"low":1655,"close":1824},"2025-01-27",38.16,38.14,{"symbol":5,"time":1826,"open":1815,"high":1827,"low":1676,"close":1828},"2025-01-24",38.1,37.77,{"symbol":5,"time":1830,"open":1577,"high":1671,"low":1745,"close":1831},"2025-01-23",37.73,{"symbol":5,"time":1833,"open":1827,"high":1834,"low":1759,"close":1835},"2025-01-22",38.32,37.8,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1671},"2025-01-21",38.11,38.86,37.95,{"symbol":5,"time":1842,"open":1669,"high":1640,"low":1843,"close":1671},"2025-01-17",36.26,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1777,"close":1747},"2025-01-16",37.15,37.52,{"symbol":5,"time":1849,"open":1676,"high":1656,"low":1731,"close":1850},"2025-01-15",37.14,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1770},"2025-01-14",36.54,36.98,36.45,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1855},"2025-01-13",35.87,36.49,35.82,{"symbol":5,"time":1862,"open":1598,"high":1863,"low":1864,"close":1860},"2025-01-10",36.33,35.69,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-01-08",36.16,36.57,35.89,36.47,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1867},"2025-01-07",36.13,36.3,35.79,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-01-06",35.8,36.21,35.74,35.99,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1585,"close":1886},"2025-01-03",35.78,36.01,35.85,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-01-02",36.37,36.39,35.44,35.56,{"symbol":5,"time":1894,"open":1895,"high":1803,"low":1858,"close":1896},"2024-12-31",36.07,35.96,{"symbol":5,"time":1898,"open":1899,"high":1899,"low":1900,"close":1896},"2024-12-30",36.4,35.64,{"symbol":5,"time":1902,"open":1737,"high":1777,"low":1903,"close":1811},"2024-12-27",36.17,{"symbol":5,"time":1905,"open":1906,"high":1766,"low":1816,"close":1604},"2024-12-26",37.31,{"symbol":5,"time":1908,"open":1787,"high":1755,"low":1720,"close":1655},"2024-12-24",{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1734},"2024-12-23",37.34,37.46,36.99,{"symbol":5,"time":1915,"open":1916,"high":1815,"low":1917,"close":1763},"2024-12-20",36.8,36.71,{"symbol":5,"time":1919,"open":1709,"high":1828,"low":1920,"close":1920},"2024-12-19",37.01,{"symbol":5,"time":1922,"open":1923,"high":1624,"low":1714,"close":1746},"2024-12-18",38.76,{"symbol":5,"time":1925,"open":1610,"high":1516,"low":1690,"close":1926},"2024-12-17",38.82,{"symbol":5,"time":1928,"open":994,"high":1015,"low":1624,"close":1507},"2024-12-16",{"symbol":5,"time":1930,"open":1931,"high":1931,"low":1515,"close":1520},"2024-12-13",39.52,{"symbol":5,"time":1933,"open":1934,"high":987,"low":1935,"close":1931},"2024-12-12",39.62,39.33,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1009,"close":1940},"2024-12-11",39.66,40.01,39.63,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2024-12-10",39.88,40.2,39.69,39.89,{"symbol":5,"time":1948,"open":1452,"high":1949,"low":1943,"close":988},"2024-12-09",40.78,{"symbol":5,"time":1951,"open":852,"high":1062,"low":1403,"close":1556},"2024-12-06",{"symbol":5,"time":1953,"open":1039,"high":1954,"low":874,"close":1395},"2024-12-05",41.36,{"symbol":5,"time":1956,"open":1028,"high":953,"low":1482,"close":1698},"2024-12-04",{"symbol":5,"time":1958,"open":858,"high":1959,"low":1459,"close":1445},"2024-12-03",41.62,{"symbol":5,"time":1961,"open":1962,"high":1434,"low":1056,"close":1407},"2024-12-02",42.03,{"symbol":5,"time":1964,"open":1389,"high":1442,"low":896,"close":1109},"2024-11-29",{"symbol":5,"time":1966,"open":1967,"high":1437,"low":894,"close":1968},"2024-11-27",42.23,41.86,{"symbol":5,"time":1970,"open":956,"high":1073,"low":1971,"close":1434},"2024-11-26",41.44,{"symbol":5,"time":1973,"open":889,"high":1388,"low":1045,"close":1116},"2024-11-25",{"symbol":5,"time":1975,"open":1121,"high":1414,"low":902,"close":854},"2024-11-22",{"symbol":5,"time":1977,"open":860,"high":886,"low":874,"close":1054},"2024-11-21",{"symbol":5,"time":1979,"open":1556,"high":934,"low":1980,"close":1456},"2024-11-20",40.39,{"symbol":5,"time":1982,"open":1497,"high":1411,"low":1497,"close":950},"2024-11-19",{"symbol":5,"time":1984,"open":1032,"high":1038,"low":868,"close":944},"2024-11-18",{"symbol":5,"time":1986,"open":1051,"high":932,"low":1027,"close":940},"2024-11-15",{"symbol":5,"time":1988,"open":894,"high":884,"low":1560,"close":1698},"2024-11-14",{"symbol":5,"time":1990,"open":1968,"high":928,"low":914,"close":956},"2024-11-13",{"symbol":5,"time":1992,"open":927,"high":1993,"low":1074,"close":894},"2024-11-12",42.15,{"symbol":5,"time":1995,"open":844,"high":1996,"low":1463,"close":1997},"2024-11-11",42.44,42.18,{"symbol":5,"time":1999,"open":832,"high":1962,"low":1698,"close":2000},"2024-11-08",41.67,{"symbol":5,"time":2002,"open":894,"high":956,"low":953,"close":891},"2024-11-07",{"symbol":5,"time":2004,"open":979,"high":884,"low":982,"close":836},"2024-11-06",{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1923,"close":1515},"2024-11-05",38.95,39.18,{"symbol":5,"time":2010,"open":2011,"high":1608,"low":2012,"close":1624},"2024-11-04",39.09,38.77,{"symbol":5,"time":2014,"open":1618,"high":2015,"low":1626,"close":2016},"2024-11-01",39.28,39.12,{"symbol":5,"time":2018,"open":1520,"high":1514,"low":2019,"close":2011},"2024-10-31",38.75,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2024-10-30",38.7,39.21,38.6,39.17,{"symbol":5,"time":2027,"open":2028,"high":1634,"low":2029,"close":1620},"2024-10-29",38.27,37.84,{"symbol":5,"time":2031,"open":2032,"high":1613,"low":1692,"close":1584},"2024-10-28",38.3,{"symbol":5,"time":2034,"open":1661,"high":2035,"low":1741,"close":1625},"2024-10-25",38.09,{"symbol":5,"time":2037,"open":2038,"high":1725,"low":1573,"close":2039},"2024-10-24",37.97,37.81,{"symbol":5,"time":2041,"open":1827,"high":1823,"low":1656,"close":2038},"2024-10-23",{"symbol":5,"time":2043,"open":1626,"high":1626,"low":2044,"close":2028},"2024-10-22",38.12,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1633,"close":2049},"2024-10-21",38.94,38.99,38.89,{"symbol":5,"time":2051,"open":2047,"high":2052,"low":2053,"close":2007},"2024-10-18",39,38.62,{"symbol":5,"time":2055,"open":2007,"high":1614,"low":2056,"close":1926},"2024-10-17",38.4,{"symbol":5,"time":2058,"open":2059,"high":994,"low":1639,"close":2049},"2024-10-16",38.67,{"symbol":5,"time":2061,"open":1689,"high":2012,"low":2062,"close":2063},"2024-10-15",37.96,38.46,{"symbol":5,"time":2065,"open":1652,"high":1601,"low":1596,"close":2066},"2024-10-14",38.35,{"symbol":5,"time":2068,"open":2069,"high":2053,"low":2070,"close":1664},"2024-10-11",36.9,35.63,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2024-10-10",35.24,35.4,34.95,35,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":1591},"2024-10-09",34.94,35.34,34.69,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2024-10-08",35.01,35.22,34.84,35.08,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2076},"2024-10-07",34.93,35.33,34.86,{"symbol":5,"time":2094,"open":1864,"high":1864,"low":2095,"close":2096},"2024-10-04",34.71,35.09,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":1585},"2024-10-03",35.38,35.53,35.18,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":1864},"2024-10-02",35.46,35.75,35.28,{"symbol":5,"time":2108,"open":2109,"high":1858,"low":2110,"close":2111},"2024-10-01",35.62,35.03,35.55,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2074,"close":2116},"2024-09-30",35.67,35.76,35.71,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2115},"2024-09-27",35.91,36.19,35.72,{"symbol":5,"time":2123,"open":2115,"high":2124,"low":2125,"close":2126},"2024-09-26",36.25,35.52,35.83,{"symbol":5,"time":2128,"open":1598,"high":2120,"low":2091,"close":1585},"2024-09-25",{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2119},"2024-09-24",35.9,36.06,35.73,{"symbol":5,"time":2135,"open":2125,"high":1881,"low":2099,"close":2136},"2024-09-23",35.92,{"symbol":5,"time":2138,"open":2125,"high":2125,"low":2087,"close":2099},"2024-09-20",{"symbol":5,"time":2140,"open":2141,"high":2142,"low":1585,"close":1864},"2024-09-19",35.93,36,{"symbol":5,"time":2144,"open":2145,"high":1875,"low":2146,"close":2073},"2024-09-18",35.49,35.21,{"symbol":5,"time":2148,"open":2149,"high":2125,"low":2150,"close":2151},"2024-09-17",35.04,34.74,35.3,{"symbol":5,"time":2153,"open":2154,"high":2073,"low":2155,"close":2149},"2024-09-16",35.17,34.88,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-09-13",34.78,35.06,34.68,34.91,{"symbol":5,"time":2163,"open":2164,"high":2076,"low":2165,"close":2161},"2024-09-12",34.72,34.39,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2024-09-11",33.95,34.67,33.43,34.61,{"symbol":5,"time":2173,"open":2174,"high":2165,"low":2175,"close":2176},"2024-09-10",34.16,33.93,34.34,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2179,"close":2181},"2024-09-09",33,34.24,34.04,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2184,"close":2186},"2024-09-06",32.53,33.24,32.95,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-09-05",32.68,32.69,32.04,32.59,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2189,"close":2197},"2024-09-04",33.49,33.57,32.77,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2024-09-03",34.03,34.1,33.39,33.54,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2196,"close":2208},"2024-08-30",33.9,34.2,34.14,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2024-08-29",33.8,34.11,33.36,33.75,{"symbol":5,"time":2216,"open":2217,"high":2181,"low":2218,"close":2219},"2024-08-28",33.79,33.61,33.71,{"symbol":5,"time":2221,"open":2222,"high":2168,"low":2223,"close":2224},"2024-08-27",33.85,33.74,33.84,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-08-26",34.21,34.31,33.87,33.97,{"symbol":5,"time":2232,"open":2206,"high":2233,"low":2229,"close":2234},"2024-08-23",34.33,34.05,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2196,"close":2239},"2024-08-22",33.86,34.19,33.76,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2024-08-21",33.48,34.22,33.4,34.08,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-08-20",33.3,33.52,33.08,33.45,{"symbol":5,"time":2253,"open":2254,"high":2224,"low":2255,"close":2256},"2024-08-19",33.82,33.16,33.28,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2248,"close":2261},"2024-08-16",33.34,33.88,33.73,{"symbol":5,"time":2263,"open":2264,"high":2219,"low":2265,"close":2266},"2024-08-15",33.51,33.29,33.32,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2186,"close":2271},"2024-08-14",33.26,33.33,33.14,{"symbol":5,"time":2273,"open":2274,"high":2269,"low":2275,"close":2276},"2024-08-13",32.88,32.61,33.19,{"symbol":5,"time":2278,"open":2256,"high":2256,"low":2279,"close":2280},"2024-08-12",32.79,32.86,{"symbol":5,"time":2282,"open":2186,"high":2202,"low":2283,"close":2284},"2024-08-09",32.7,33.2,{"symbol":5,"time":2286,"open":2189,"high":2248,"low":2287,"close":2250},"2024-08-08",32.64,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2024-08-07",32.93,33.31,32.46,32.49,{"symbol":5,"time":2295,"open":2296,"high":2218,"low":2297,"close":2279},"2024-08-06",32.8,32.75,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2283,"close":2284},"2024-08-05",33.7,33.91,{"symbol":5,"time":2303,"open":2219,"high":2217,"low":2304,"close":2305},"2024-08-02",33.13,33.65,{"symbol":5,"time":2307,"open":2308,"high":1892,"low":2309,"close":2219},"2024-08-01",35.23,33.23,{"symbol":5,"time":2311,"open":1875,"high":2312,"low":2313,"close":2099},"2024-07-31",35.86,35.26,{"symbol":5,"time":2315,"open":2316,"high":2070,"low":2317,"close":2318},"2024-07-30",35.5,35.12,35.45,{"symbol":5,"time":2320,"open":1585,"high":2316,"low":2087,"close":2074},"2024-07-29",{"symbol":5,"time":2322,"open":2323,"high":1585,"low":2324,"close":2325},"2024-07-26",34.44,34.41,35.19,{"symbol":5,"time":2327,"open":2214,"high":2328,"low":2300,"close":2329},"2024-07-25",34.79,34.53,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-07-24",33.83,34.06,33.6,33.66,{"symbol":5,"time":2337,"open":2181,"high":2207,"low":2338,"close":2168},"2024-07-23",33.92,{"symbol":5,"time":2340,"open":2245,"high":2341,"low":2342,"close":2208},"2024-07-22",34.26,33.69,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2254,"close":2168},"2024-07-19",34.6,34.62,{"symbol":5,"time":2348,"open":2090,"high":2111,"low":2324,"close":2349},"2024-07-18",34.42,{"symbol":5,"time":2351,"open":2352,"high":2325,"low":2353,"close":2076},"2024-07-17",34.59,34.38,{"symbol":5,"time":2355,"open":2245,"high":2160,"low":2229,"close":2356},"2024-07-16",34.52,{"symbol":5,"time":2358,"open":2283,"high":2174,"low":2359,"close":2338},"2024-07-15",32.54,{"symbol":5,"time":2361,"open":2260,"high":2362,"low":2359,"close":2363},"2024-07-12",33.89,32.72,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-07-11",32.01,32.39,32,32.08,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-07-10",31.3,31.82,31.26,31.76,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-07-09",31.51,31.54,31.01,31.28,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-07-08",31.55,31.79,31.29,31.42,{"symbol":5,"time":2389,"open":2372,"high":2390,"low":2391,"close":2392},"2024-07-05",31.59,31.09,31.58,{"symbol":5,"time":2394,"open":2395,"high":2390,"low":2396,"close":2397},"2024-07-03",31.47,31.27,31.35,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-07-02",30.94,31.46,30.68,31.38,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2380,"close":2408},"2024-07-01",31.64,31.74,31.05,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2387},"2024-06-28",31.73,32.03,31.36,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2392,"close":2418},"2024-06-27",31.65,31.92,31.67,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-06-26",32.13,32.16,31.69,31.71,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-06-25",32.4,32.56,31.99,32.22,{"symbol":5,"time":2432,"open":2297,"high":2290,"low":2433,"close":2434},"2024-06-24",32.5,32.52,{"symbol":5,"time":2436,"open":2189,"high":2437,"low":2438,"close":2439},"2024-06-21",32.73,32.29,32.67,{"symbol":5,"time":2441,"open":2433,"high":2442,"low":2443,"close":2428},"2024-06-20",32.65,32.23,{"symbol":5,"time":2445,"open":2292,"high":2446,"low":2447,"close":2448},"2024-06-18",32.55,32.1,32.48,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-06-17",31.52,32.28,31.4,32.21,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2400,"close":2459},"2024-06-14",31.5,31.66,31.53,{"symbol":5,"time":2461,"open":2417,"high":2454,"low":2462,"close":2463},"2024-06-13",31.8,32.15,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-06-12",31.9,32.33,31.83,32.27,{"symbol":5,"time":2471,"open":2384,"high":2416,"low":2453,"close":2406},"2024-06-11",{"symbol":5,"time":2473,"open":2474,"high":2474,"low":2390,"close":2423},"2024-06-10",31.98,{"symbol":5,"time":2476,"open":2369,"high":2438,"low":2477,"close":2478},"2024-06-07",31.87,31.95,{"symbol":5,"time":2480,"open":2481,"high":2454,"low":2482,"close":2366},"2024-06-06",32.02,31.63,{"symbol":5,"time":2484,"open":2454,"high":2485,"low":2478,"close":2486},"2024-06-05",32.66,32.6,{"symbol":5,"time":2488,"open":2191,"high":2489,"low":2490,"close":2491},"2024-06-04",32.44,31.94,32.17,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2466,"close":2422},"2024-06-03",32.96,33.01,{"symbol":5,"time":2497,"open":2292,"high":2495,"low":2491,"close":2498},"2024-05-31",32.99,{"symbol":5,"time":2500,"open":2467,"high":2501,"low":2502,"close":2503},"2024-05-30",32.45,32.06,32.43,{"symbol":5,"time":2505,"open":2369,"high":2506,"low":2507,"close":2443},"2024-05-29",32.34,31.93,{"symbol":5,"time":2509,"open":2510,"high":2494,"low":2511,"close":2512},"2024-05-28",32.89,32.31,32.38,{"symbol":5,"time":2514,"open":2494,"high":2271,"low":2297,"close":2495},"2024-05-24",{"symbol":5,"time":2516,"open":2244,"high":2251,"low":2517,"close":2518},"2024-05-23",32.76,32.9,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2270},"2024-05-22",33.1,33.44,33.06,{"symbol":5,"time":2525,"open":2526,"high":2270,"low":2186,"close":2255},"2024-05-21",33.21,{"symbol":5,"time":2528,"open":2526,"high":2213,"low":2304,"close":2270},"2024-05-20",{"symbol":5,"time":2530,"open":2291,"high":2531,"low":2532,"close":2526},"2024-05-17",33.5,32.98,{"symbol":5,"time":2534,"open":2535,"high":2264,"low":2536,"close":2537},"2024-05-16",33.47,33.12,33.41,{"symbol":5,"time":2539,"open":2540,"high":2362,"low":2244,"close":2195},"2024-05-15",33.62,{"symbol":5,"time":2542,"open":2219,"high":2206,"low":2543,"close":2540},"2024-05-14",33.53,{"symbol":5,"time":2545,"open":2546,"high":2201,"low":2203,"close":2547},"2024-05-13",34,33.68,{"symbol":5,"time":2549,"open":2222,"high":2550,"low":2551,"close":2552},"2024-05-10",34.01,33.77,33.94,{"symbol":5,"time":2554,"open":2249,"high":2206,"low":2537,"close":2555},"2024-05-09",33.81,{"symbol":5,"time":2557,"open":2523,"high":2537,"low":2494,"close":2202},"2024-05-08",{"symbol":5,"time":2559,"open":2264,"high":2560,"low":2276,"close":2526},"2024-05-07",33.72,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2213,"close":2565},"2024-05-06",34.13,34.17,33.37,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2550,"close":2243},"2024-05-03",34.25,34.48,{"symbol":5,"time":2571,"open":2341,"high":2572,"low":2261,"close":2181},"2024-05-02",34.29,{"symbol":5,"time":2574,"open":2230,"high":2165,"low":2229,"close":2575},"2024-05-01",34.09,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2168,"close":2230},"2024-04-30",34.23,34.32,{"symbol":5,"time":2581,"open":2572,"high":2324,"low":2582,"close":2180},"2024-04-29",34.02,{"symbol":5,"time":2584,"open":2260,"high":2585,"low":2224,"close":2245},"2024-04-26",34.3,{"symbol":5,"time":2587,"open":2260,"high":2227,"low":2242,"close":2588},"2024-04-25",34.07,{"symbol":5,"time":2590,"open":2522,"high":2212,"low":2244,"close":2229},"2024-04-24",{"symbol":5,"time":2592,"open":2593,"high":2245,"low":2261,"close":2239},"2024-04-23",33.98,{"symbol":5,"time":2595,"open":2301,"high":2593,"low":2334,"close":2261},"2024-04-22",{"symbol":5,"time":2597,"open":2224,"high":2234,"low":2305,"close":2217},"2024-04-19",{"symbol":5,"time":2599,"open":2600,"high":2356,"low":2547,"close":2214},"2024-04-18",34.45,{"symbol":5,"time":2602,"open":2346,"high":2346,"low":2552,"close":2180},"2024-04-17",{"symbol":5,"time":2604,"open":2605,"high":2161,"low":2233,"close":2606},"2024-04-16",34.81,34.4,{"symbol":5,"time":2608,"open":2609,"high":1880,"low":2610,"close":2611},"2024-04-15",35.66,34.56,34.7,{"symbol":5,"time":2613,"open":2614,"high":2145,"low":2615,"close":2308},"2024-04-12",34.77,34.63,{"symbol":5,"time":2617,"open":1903,"high":1782,"low":2618,"close":2079},"2024-04-11",34.73,{"symbol":5,"time":2620,"open":1759,"high":2029,"low":2621,"close":1657},"2024-04-10",37.27,{"symbol":5,"time":2623,"open":2044,"high":1615,"low":1911,"close":1840},"2024-04-09",{"symbol":5,"time":2625,"open":1823,"high":2626,"low":1668,"close":1840},"2024-04-08",38.33,{"symbol":5,"time":2628,"open":1691,"high":1613,"low":1670,"close":1834},"2024-04-05",{"symbol":5,"time":2630,"open":2631,"high":1689,"low":2632,"close":1815},"2024-04-04",38.45,37.54,{"symbol":5,"time":2634,"open":1725,"high":1584,"low":2635,"close":2636},"2024-04-03",37.99,38.18,{"symbol":5,"time":2638,"open":2639,"high":1652,"low":1630,"close":2640},"2024-04-02",38.28,38.15,{"symbol":5,"time":2642,"open":2643,"high":1689,"low":1827,"close":2032},"2024-04-01",38.56,{"symbol":5,"time":2645,"open":2646,"high":1006,"low":1650,"close":1689},"2024-03-28",38.69,{"symbol":5,"time":2648,"open":2649,"high":1923,"low":2650,"close":1633},"2024-03-27",38.71,38.31,{"symbol":5,"time":2652,"open":2653,"high":1690,"low":2654,"close":1646},"2024-03-26",38.58,38.37,{"symbol":5,"time":2656,"open":2047,"high":1602,"low":1635,"close":2657},"2024-03-25",38.51,{"symbol":5,"time":2659,"open":2660,"high":1935,"low":2661,"close":2662},"2024-03-22",39.31,38.92,39.05,{"symbol":5,"time":2664,"open":2665,"high":1931,"low":2665,"close":2023},"2024-03-21",38.8,{"symbol":5,"time":2667,"open":1665,"high":1636,"low":2635,"close":2668},"2024-03-20",38.83,{"symbol":5,"time":2670,"open":1835,"high":1823,"low":1596,"close":1838},"2024-03-19",{"symbol":5,"time":2672,"open":2673,"high":2654,"low":1835,"close":2674},"2024-03-18",37.88,37.85,{"symbol":5,"time":2676,"open":2677,"high":1649,"low":1795,"close":1847},"2024-03-15",37.53,{"symbol":5,"time":2679,"open":2674,"high":2673,"low":1906,"close":1660},"2024-03-14",{"symbol":5,"time":2681,"open":1741,"high":2682,"low":1763,"close":1847},"2024-03-13",37.75,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":1846,"close":1681},"2024-03-12",37.23,37.72,{"symbol":5,"time":2688,"open":1649,"high":2689,"low":1686,"close":1816},"2024-03-11",37.83,{"symbol":5,"time":2691,"open":2692,"high":2032,"low":1691,"close":1649},"2024-03-08",38.06,{"symbol":5,"time":2694,"open":1740,"high":2695,"low":1773,"close":2038},"2024-03-07",38.13,{"symbol":5,"time":2697,"open":1762,"high":1847,"low":2698,"close":1816},"2024-03-06",36.88,{"symbol":5,"time":2700,"open":1734,"high":1715,"low":2701,"close":1784},"2024-03-05",37.06,{"symbol":5,"time":2703,"open":1772,"high":1668,"low":1772,"close":1773},"2024-03-04",{"symbol":5,"time":2705,"open":2706,"high":1796,"low":2707,"close":2708},"2024-03-01",36.5,36.05,36.42,{"symbol":5,"time":2710,"open":1772,"high":2711,"low":2712,"close":1811},"2024-02-29",37,36.24,{"symbol":5,"time":2714,"open":1783,"high":1916,"low":2715,"close":2716},"2024-02-28",36.43,36.78,{"symbol":5,"time":2718,"open":1783,"high":1595,"low":1889,"close":1783},"2024-02-27",{"symbol":5,"time":2720,"open":2721,"high":1804,"low":1881,"close":2706},"2024-02-26",36.1,{"symbol":5,"time":2723,"open":2724,"high":1874,"low":2725,"close":2726},"2024-02-23",36.2,35.81,36.09,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2099,"close":2731},"2024-02-22",35.42,36.14,36.03,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2075,"close":2154},"2024-02-21",35.1,35.25,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2605,"close":2149},"2024-02-20",35.2,35.27,{"symbol":5,"time":2741,"open":2742,"high":2080,"low":2110,"close":2317},"2024-02-16",35.15,{"symbol":5,"time":2744,"open":2159,"high":2101,"low":2745,"close":2087},"2024-02-15",34.76,{"symbol":5,"time":2747,"open":2169,"high":2096,"low":2352,"close":2159},"2024-02-14",{"symbol":5,"time":2749,"open":2081,"high":2328,"low":2578,"close":2750},"2024-02-13",34.46,{"symbol":5,"time":2752,"open":2075,"high":2753,"low":2086,"close":2084},"2024-02-12",35.14,{"symbol":5,"time":2755,"open":2756,"high":2110,"low":2757,"close":2084},"2024-02-09",34.65,34.58,{"symbol":5,"time":2759,"open":2760,"high":2092,"low":2761,"close":2615},"2024-02-08",34.75,34.5,{"symbol":5,"time":2763,"open":2149,"high":2154,"low":2611,"close":2618},"2024-02-07",{"symbol":5,"time":2765,"open":2618,"high":2092,"low":2766,"close":2150},"2024-02-06",34.49,{"symbol":5,"time":2768,"open":2313,"high":1585,"low":2769,"close":2618},"2024-02-05",34.66,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2091},"2024-02-02",34.97,35.48,34.87,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2593,"close":2778},"2024-02-01",34.28,34.92,{"symbol":5,"time":2780,"open":2777,"high":2329,"low":2781,"close":2782},"2024-01-31",33.96,34.12,{"symbol":5,"time":2784,"open":2564,"high":2757,"low":2782,"close":2610},"2024-01-30",{"symbol":5,"time":2786,"open":2333,"high":2228,"low":2211,"close":2585},"2024-01-29",{"symbol":5,"time":2788,"open":2789,"high":2345,"low":2208,"close":2207},"2024-01-26",34.54,{"symbol":5,"time":2791,"open":2757,"high":2328,"low":2176,"close":2171},"2024-01-25",{"symbol":5,"time":2793,"open":2090,"high":2076,"low":2228,"close":2349},"2024-01-24",{"symbol":5,"time":2795,"open":2084,"high":2796,"low":2600,"close":2745},"2024-01-23",35.05,{"symbol":5,"time":2798,"open":2799,"high":2772,"low":2579,"close":2800},"2024-01-22",34.8,34.96,{"symbol":5,"time":2802,"open":2181,"high":2745,"low":2206,"close":2169},"2024-01-19",{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2283,"close":2230},"2024-01-18",33.02,34.35,{"symbol":5,"time":2808,"open":2809,"high":2421,"low":2810,"close":2423},"2024-01-17",31.89,31.61,{"symbol":5,"time":2812,"open":2813,"high":2417,"low":2482,"close":2809},"2024-01-16",31.7,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2375},"2024-01-12",31.77,31.81,31.49,{"symbol":5,"time":2820,"open":2457,"high":2424,"low":2372,"close":2423},"2024-01-11",{"symbol":5,"time":2822,"open":2823,"high":2392,"low":2824,"close":2379},"2024-01-10",31.34,31.25,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2396},"2024-01-09",30.8,31.32,30.67,{"symbol":5,"time":2831,"open":2832,"high":2381,"low":2833,"close":2834},"2024-01-08",31.08,31,31.24,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-01-05",30.96,31.14,30.83,30.99,{"symbol":5,"time":2842,"open":2843,"high":2834,"low":2844,"close":2391},"2024-01-04",31.04,30.95,{"symbol":5,"time":2846,"open":2411,"high":2816,"low":2847,"close":2843},"2024-01-03",31.03,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2416,"close":2852},"2024-01-02",32.14,32.36,31.78,{"symbol":5,"time":2854,"open":2427,"high":2446,"low":2855,"close":2367},"2023-12-29",32.25,{"symbol":5,"time":2857,"open":2283,"high":2283,"low":2427,"close":2858},"2023-12-28",32.42,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2439},"2023-12-27",32.82,32.83,32.63,{"symbol":5,"time":2865,"open":2279,"high":2862,"low":2442,"close":2437},"2023-12-26",{"symbol":5,"time":2867,"open":2189,"high":2279,"low":2486,"close":2439},"2023-12-22",{"symbol":5,"time":2869,"open":2184,"high":2870,"low":2858,"close":2446},"2023-12-21",32.71,{"symbol":5,"time":2872,"open":2512,"high":2439,"low":2469,"close":2873},"2023-12-20",32.32,{"symbol":5,"time":2875,"open":2876,"high":2434,"low":2877,"close":2876},"2023-12-19",32.35,32.24,{"symbol":5,"time":2879,"open":2469,"high":2880,"low":2881,"close":2873},"2023-12-18",32.37,32.05,{"symbol":5,"time":2883,"open":2447,"high":2850,"low":2817,"close":2369},"2023-12-15",{"symbol":5,"time":2885,"open":2373,"high":2463,"low":2378,"close":2886},"2023-12-14",32.12,{"symbol":5,"time":2888,"open":2889,"high":2447,"low":2459,"close":2481},"2023-12-13",31.96,{"symbol":5,"time":2891,"open":2375,"high":2892,"low":2423,"close":2490},"2023-12-12",31.97,{"symbol":5,"time":2894,"open":2895,"high":2813,"low":2896,"close":2897},"2023-12-11",31.2,31.19,31.68,{"symbol":5,"time":2899,"open":2900,"high":2834,"low":2833,"close":2901},"2023-12-08",31.16,31.15,{"symbol":5,"time":2903,"open":2904,"high":2372,"low":2844,"close":2905},"2023-12-07",31.21,31.18,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2908,"close":2910},"2023-12-06",30.53,31.1,31.07,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2023-12-05",30.25,30.46,30.08,30.38,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2023-12-04",30.22,30.52,30.16,30.49,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2925,"close":2927},"2023-12-01",29.89,30.42,30.41,{"symbol":5,"time":2929,"open":2930,"high":2915,"low":2931,"close":2932},"2023-11-30",30,29.75,29.99,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2023-11-29",30.07,30.2,29.74,29.82,{"symbol":5,"time":2940,"open":2926,"high":2922,"low":2941,"close":2942},"2023-11-28",29.92,29.95,{"symbol":5,"time":2944,"open":2945,"high":2908,"low":2946,"close":2947},"2023-11-27",30.34,30.3,30.48,{"symbol":5,"time":2949,"open":2947,"high":2950,"low":2926,"close":2947},"2023-11-24",30.59,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2953},"2023-11-22",30.44,30.51,30.28,{"symbol":5,"time":2957,"open":2922,"high":2954,"low":2958,"close":2959},"2023-11-21",30.33,30.35,{"symbol":5,"time":2961,"open":2959,"high":2962,"low":2921,"close":2914},"2023-11-20",30.54,{"symbol":5,"time":2964,"open":2953,"high":2947,"low":2965,"close":2916},"2023-11-17",30.27,{"symbol":5,"time":2967,"open":2936,"high":2968,"low":2969,"close":2958},"2023-11-16",30.43,30.11,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2023-11-15",30.55,30.63,30.01,30.06,{"symbol":5,"time":2977,"open":2978,"high":2972,"low":2979,"close":2980},"2023-11-14",30.12,30.04,30.5,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2938},"2023-11-13",29.96,30.09,29.77,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2930},"2023-11-10",29.76,30.03,29.68,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2023-11-09",29.8,29.88,29.52,29.57,{"symbol":5,"time":2998,"open":2999,"high":2993,"low":3000,"close":3001},"2023-11-08",29.64,29.5,29.63,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2023-11-07",29.28,29.61,29.14,29.51,{"symbol":5,"time":3009,"open":3010,"high":3010,"low":3011,"close":3012},"2023-11-06",29.66,29.12,29.36,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2023-11-03",30.14,30.23,29.84,29.9,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3021,"close":3023},"2023-11-02",29.55,30.17,29.93,{"symbol":5,"time":3025,"open":3026,"high":2996,"low":3027,"close":3028},"2023-11-01",29.24,29.02,29.46,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2023-10-31",29.09,29.47,29.08,29.17,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3011},"2023-10-30",28.97,29.25,28.78,{"symbol":5,"time":3041,"open":3042,"high":3033,"low":3042,"close":3043},"2023-10-27",28.53,28.81,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2023-10-26",28.57,29,28.51,28.62,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2023-10-25",28.55,28.61,28.21,28.54,{"symbol":5,"time":3057,"open":3058,"high":3011,"low":3046,"close":3059},"2023-10-24",28.9,28.79,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2023-10-23",28.86,29.01,28.67,28.69,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3043},"2023-10-20",29.3,29.42,28.74,{"symbol":5,"time":3072,"open":3001,"high":3073,"low":3074,"close":3075},"2023-10-19",29.72,29.13,29.27,{"symbol":5,"time":3077,"open":2930,"high":2915,"low":3078,"close":3079},"2023-10-18",29.38,29.4,{"symbol":5,"time":3081,"open":2941,"high":2979,"low":2990,"close":2989},"2023-10-17",{"symbol":5,"time":3083,"open":3084,"high":2945,"low":3085,"close":3086},"2023-10-16",30.19,29.7,29.94,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":2985,"close":2975},"2023-10-13",30.36,30.47,{"symbol":5,"time":3092,"open":3093,"high":2959,"low":3047,"close":2969},"2023-10-12",29.35,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2023-10-11",27.87,28.08,27.71,28,{"symbol":5,"time":3101,"open":3102,"high":3102,"low":3103,"close":3104},"2023-10-10",28.29,27.86,27.93,{"symbol":5,"time":3106,"open":3099,"high":3107,"low":3099,"close":3108},"2023-10-09",28.39,28.24,{"symbol":5,"time":3110,"open":3111,"high":3108,"low":3112,"close":3113},"2023-10-06",27.4,27.38,28.06,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2023-10-05",27.6,27.68,27.35,27.45,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2023-10-04",27.18,27.54,26.99,27.51,{"symbol":5,"time":3127,"open":3112,"high":3128,"low":3129,"close":3130},"2023-10-03",27.62,26.97,27.09,{"symbol":5,"time":3132,"open":3118,"high":3133,"low":3134,"close":3135},"2023-10-02",27.53,27.2,27.43,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2023-09-29",27.88,27.9,27.26,27.32,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3123,"close":3146},"2023-09-28",27.59,27.98,27.83,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3133},"2023-09-27",27.36,27.67,27.3,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2023-09-26",27.33,27.41,27.12,27.23,{"symbol":5,"time":3159,"open":3160,"high":3155,"low":3160,"close":3111},"2023-09-25",27.07,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2023-09-22",27,27.27,26.98,27.11,{"symbol":5,"time":3168,"open":3130,"high":3169,"low":3170,"close":3171},"2023-09-21",27.28,26.92,27.05,[3173,3179,3184,3189,3194,3199,3204,3209,3214,3219,3224,3229,3234,3239,3243,3248,3253,3258,3263,3268,3273,3276,3281,3285,3290,3295,3300,3305,3310,3315,3320,3325,3330,3335,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3410,3415,3420,3425,3430,3435,3439,3444,3448,3453,3458,3462,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3525,3530,3535,3539,3544,3549,3553,3558,3563,3568,3573,3578,3583,3588,3592,3597,3602,3607,3611,3615,3620,3625,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3693,3698,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3912,3917,3922,3927,3932,3937,3942,3947,3951,3956,3960,3965,3970,3975,3980,3985,3990,3994,3997,4002,4007,4011,4015,4018,4022,4026,4031,4034,4039,4044,4049,4054,4058,4063,4068,4072,4076,4080,4085,4090,4095,4099,4104,4108,4113,4118,4123,4128,4133,4137,4142,4147,4152,4157,4162,4167,4172,4177,4181,4185,4190,4193,4198,4203,4208,4213,4217,4219,4223,4228,4233,4237,4242,4246,4251,4256,4261,4264,4269,4274,4279,4284,4287,4292,4297,4302,4306,4311,4315,4320,4324,4329,4334,4339,4344,4349,4354,4359,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4420,4425,4430,4435,4440,4444],{"symbol":3174,"time":26,"open":3175,"high":3176,"low":3177,"close":3178},"SPY",761.31,762,757.97,761.69,{"symbol":3174,"time":32,"open":3180,"high":3181,"low":3182,"close":3183},763.15,763.57,759.96,762.6,{"symbol":3174,"time":38,"open":3185,"high":3186,"low":3187,"close":3188},759.5,761.67,749.6,754.05,{"symbol":3174,"time":44,"open":3190,"high":3191,"low":3192,"close":3193},760.12,760.35,756.15,757.39,{"symbol":3174,"time":50,"open":3195,"high":3196,"low":3197,"close":3198},759,763.52,757.93,760.88,{"symbol":3174,"time":55,"open":3200,"high":3201,"low":3202,"close":3203},764.72,766.38,763.6,764.29,{"symbol":3174,"time":60,"open":3205,"high":3206,"low":3207,"close":3208},758.03,760.11,756.64,757.83,{"symbol":3174,"time":65,"open":3210,"high":3211,"low":3212,"close":3213},764.08,764.47,760.94,762.4,{"symbol":3174,"time":71,"open":3215,"high":3216,"low":3217,"close":3218},769.07,769.7,765.14,765.96,{"symbol":3174,"time":77,"open":3220,"high":3221,"low":3222,"close":3223},772.01,772.87,769,770.19,{"symbol":3174,"time":81,"open":3225,"high":3226,"low":3227,"close":3228},767.9,774.03,767.45,773.17,{"symbol":3174,"time":86,"open":3230,"high":3231,"low":3232,"close":3233},762.45,766.43,761.73,765.16,{"symbol":3174,"time":91,"open":3235,"high":3236,"low":3237,"close":3238},762.01,764.67,759.48,761.78,{"symbol":3174,"time":97,"open":3240,"high":3241,"low":3200,"close":3242},767.33,768,767.05,{"symbol":3174,"time":103,"open":3244,"high":3245,"low":3246,"close":3247},771.76,775.3,768.31,769.35,{"symbol":3174,"time":108,"open":3249,"high":3250,"low":3251,"close":3252},768.5,772.36,767.16,771.1,{"symbol":3174,"time":114,"open":3254,"high":3255,"low":3256,"close":3257},764.73,767.35,763.93,766.08,{"symbol":3174,"time":120,"open":3259,"high":3260,"low":3261,"close":3262},766.16,766.78,763.05,765.91,{"symbol":3174,"time":125,"open":3264,"high":3265,"low":3266,"close":3267},764.78,765.22,762.08,763.47,{"symbol":3174,"time":131,"open":3269,"high":3270,"low":3271,"close":3272},766.05,767.85,764.17,765.72,{"symbol":3174,"time":136,"open":3218,"high":3274,"low":3275,"close":3183},768.15,762.04,{"symbol":3174,"time":141,"open":3277,"high":3278,"low":3279,"close":3280},770.36,772.47,768.1,769.06,{"symbol":3174,"time":147,"open":3282,"high":3283,"low":3284,"close":3227},768.7,769.5,766.92,{"symbol":3174,"time":152,"open":3286,"high":3287,"low":3288,"close":3289},776.18,776.78,772.51,772.67,{"symbol":3174,"time":156,"open":3291,"high":3292,"low":3293,"close":3294},778.54,778.8,775.43,776.34,{"symbol":3174,"time":161,"open":3296,"high":3297,"low":3298,"close":3299},774.87,779.37,774.11,777.88,{"symbol":3174,"time":167,"open":3301,"high":3302,"low":3303,"close":3304},774.71,774.9,771.28,772.49,{"symbol":3174,"time":173,"open":3306,"high":3307,"low":3308,"close":3309},774.53,774.61,769.2,770.56,{"symbol":3174,"time":177,"open":3311,"high":3312,"low":3313,"close":3314},772.6,775.05,771.62,773.03,{"symbol":3174,"time":181,"open":3316,"high":3317,"low":3318,"close":3319},771.02,773.92,769.61,773.26,{"symbol":3174,"time":187,"open":3321,"high":3322,"low":3323,"close":3324},770.21,771.82,767.46,768.56,{"symbol":3174,"time":193,"open":3326,"high":3327,"low":3328,"close":3329},775.85,776.85,769.51,769.79,{"symbol":3174,"time":199,"open":3331,"high":3332,"low":3333,"close":3334},760.63,773.41,760.52,771.33,{"symbol":3174,"time":204,"open":3336,"high":3337,"low":3338,"close":3339},749.44,758.58,748.8,757.67,{"symbol":3174,"time":209,"open":3341,"high":3342,"low":3343,"close":3344},744.68,748.9,737.68,747.03,{"symbol":3174,"time":215,"open":3346,"high":3347,"low":3348,"close":3349},736.05,742.45,734.59,741.69,{"symbol":3174,"time":221,"open":3351,"high":3352,"low":3353,"close":3354},739.97,742.68,729.1,729.46,{"symbol":3174,"time":227,"open":3356,"high":3357,"low":3358,"close":3359},739.19,742.79,735.98,740.86,{"symbol":3174,"time":233,"open":3361,"high":3362,"low":3363,"close":3364},744.91,745.53,735.87,739.09,{"symbol":3174,"time":238,"open":3366,"high":3367,"low":3368,"close":3369},738.51,743.72,737.29,738.93,{"symbol":3174,"time":244,"open":3371,"high":3372,"low":3373,"close":3374},739.37,742.56,735.21,738.18,{"symbol":3174,"time":249,"open":3376,"high":3377,"low":3378,"close":3379},746.62,750.02,746.37,747.41,{"symbol":3174,"time":255,"open":3381,"high":3382,"low":3383,"close":3384},746.29,749.04,744.18,748.28,{"symbol":3174,"time":260,"open":3386,"high":3387,"low":3388,"close":3389},747.06,748.73,741.51,742.09,{"symbol":3174,"time":266,"open":3391,"high":3392,"low":3393,"close":3394},742.08,747.29,740.8,743.29,{"symbol":3174,"time":271,"open":3396,"high":3397,"low":3398,"close":3399},752.76,754.57,747.88,750.72,{"symbol":3174,"time":277,"open":3401,"high":3402,"low":3403,"close":3404},754.24,755.58,750.2,754.81,{"symbol":3174,"time":283,"open":3406,"high":3407,"low":3408,"close":3409},750.91,753.34,748.66,751.83,{"symbol":3174,"time":288,"open":3411,"high":3412,"low":3413,"close":3414},752.47,753.91,748,749.17,{"symbol":3174,"time":293,"open":3416,"high":3417,"low":3418,"close":3419},752.05,755.42,748.1,754.95,{"symbol":3174,"time":299,"open":3421,"high":3422,"low":3423,"close":3424},747.35,751.97,745.59,751.71,{"symbol":3174,"time":304,"open":3426,"high":3427,"low":3428,"close":3429},743.16,746.15,739.51,745.4,{"symbol":3174,"time":306,"open":3431,"high":3432,"low":3433,"close":3434},750.22,750.96,745.21,747.71,{"symbol":3174,"time":311,"open":3436,"high":3437,"low":3379,"close":3438},748.74,752.41,751.28,{"symbol":3174,"time":316,"open":3440,"high":3441,"low":3442,"close":3443},747.4,751.31,740.03,744.78,{"symbol":3174,"time":321,"open":3445,"high":3336,"low":3446,"close":3447},745,742.38,745.76,{"symbol":3174,"time":326,"open":3449,"high":3450,"low":3451,"close":3452},741.29,748.02,740.89,746.77,{"symbol":3174,"time":332,"open":3454,"high":3455,"low":3456,"close":3457},736.53,741.56,732.09,741,{"symbol":3174,"time":337,"open":3459,"high":3454,"low":3460,"close":3461},728.95,716.58,728.99,{"symbol":3174,"time":342,"open":3463,"high":3371,"low":3464,"close":3465},738.91,729.6,734.3,{"symbol":3174,"time":346,"open":3467,"high":3468,"low":3469,"close":3470},735.17,739.95,730.84,733.24,{"symbol":3174,"time":351,"open":3472,"high":3473,"low":3474,"close":3475},733.81,739.63,732.3,733.58,{"symbol":3174,"time":356,"open":3477,"high":3478,"low":3479,"close":3480},747.7,750.18,743.13,744.39,{"symbol":3174,"time":361,"open":3482,"high":3483,"low":3484,"close":3485},747.76,748.23,743.86,746.74,{"symbol":3174,"time":366,"open":3487,"high":3488,"low":3489,"close":3490},751.29,752.15,739.22,740.96,{"symbol":3174,"time":371,"open":3492,"high":3493,"low":3494,"close":3495},754.55,755.44,749.88,750.33,{"symbol":3174,"time":374,"open":3497,"high":3498,"low":3499,"close":3500},751.85,756.68,751.76,754.83,{"symbol":3174,"time":379,"open":3502,"high":3503,"low":3504,"close":3505},740.71,744.44,735.03,741.75,{"symbol":3174,"time":384,"open":3507,"high":3508,"low":3509,"close":3510},728.76,740,724.41,737.76,{"symbol":3174,"time":389,"open":3512,"high":3513,"low":3514,"close":3515},733.39,738.38,725.33,725.43,{"symbol":3174,"time":395,"open":3517,"high":3518,"low":3519,"close":3520},743.63,746.9,722.59,737.05,{"symbol":3174,"time":400,"open":3522,"high":3523,"low":3524,"close":3489},743.36,745.34,738.19,{"symbol":3174,"time":406,"open":3526,"high":3527,"low":3528,"close":3529},752.31,752.82,735.53,737.55,{"symbol":3174,"time":410,"open":3531,"high":3532,"low":3533,"close":3534},752.1,758.31,751.47,757.09,{"symbol":3174,"time":415,"open":3536,"high":3537,"low":3538,"close":3401},758.15,758.8,753.57,{"symbol":3174,"time":420,"open":3540,"high":3541,"low":3542,"close":3543},757.03,760.4,756.75,759.57,{"symbol":3174,"time":425,"open":3545,"high":3546,"low":3547,"close":3548},755.36,760.28,754.69,758.54,{"symbol":3174,"time":431,"open":3550,"high":3551,"low":3547,"close":3552},755.9,758.08,756.48,{"symbol":3174,"time":437,"open":3554,"high":3555,"low":3556,"close":3557},750.25,755.15,749.23,754.6,{"symbol":3174,"time":442,"open":3559,"high":3560,"low":3561,"close":3562},750.88,751.38,748.22,750.46,{"symbol":3174,"time":448,"open":3564,"high":3565,"low":3566,"close":3567},750.01,752.13,748.37,750.59,{"symbol":3174,"time":452,"open":3569,"high":3570,"low":3571,"close":3572},746.24,748.94,744.48,745.64,{"symbol":3174,"time":458,"open":3574,"high":3575,"low":3576,"close":3577},738.64,744.87,737.03,742.72,{"symbol":3174,"time":462,"open":3579,"high":3580,"low":3581,"close":3582},735.71,741.87,733.89,741.25,{"symbol":3174,"time":468,"open":3584,"high":3585,"low":3586,"close":3587},734.78,737.65,731.53,733.73,{"symbol":3174,"time":470,"open":3589,"high":3590,"low":3512,"close":3591},739.83,741.42,738.65,{"symbol":3174,"time":475,"open":3593,"high":3594,"low":3595,"close":3596},741.79,743.46,737.96,739.17,{"symbol":3174,"time":480,"open":3598,"high":3599,"low":3600,"close":3601},743.65,749.53,743.56,748.17,{"symbol":3174,"time":485,"open":3603,"high":3604,"low":3605,"close":3606},738.47,743.91,735.47,742.31,{"symbol":3174,"time":491,"open":3608,"high":3609,"low":3610,"close":3374},736.89,738.84,731.83,{"symbol":3174,"time":496,"open":3612,"high":3613,"low":3612,"close":3614},736.45,740.79,739.3,{"symbol":3174,"time":498,"open":3616,"high":3617,"low":3618,"close":3619},734.93,738.08,734.57,737.62,{"symbol":3174,"time":503,"open":3621,"high":3622,"low":3623,"close":3624},735.05,736.13,729.75,731.58,{"symbol":3174,"time":507,"open":3626,"high":3348,"low":3627,"close":3628},728.16,727.82,733.83,{"symbol":3174,"time":512,"open":3630,"high":3631,"low":3632,"close":3633},721.77,725.04,721.49,723.77,{"symbol":3174,"time":517,"open":3635,"high":3636,"low":3637,"close":3638},720.07,722.12,714.99,718.01,{"symbol":3174,"time":521,"open":3640,"high":3641,"low":3642,"close":3643},721.25,724.87,720.47,720.65,{"symbol":3174,"time":526,"open":3645,"high":3646,"low":3647,"close":3648},714.63,719.79,710.45,718.66,{"symbol":3174,"time":531,"open":3650,"high":3651,"low":3652,"close":3653},711,712.2,708.37,711.58,{"symbol":3174,"time":536,"open":3655,"high":3656,"low":3657,"close":3658},711.82,712.88,709.25,711.69,{"symbol":3174,"time":540,"open":3660,"high":3661,"low":3662,"close":3663},713.17,715.63,712.3,715.17,{"symbol":3174,"time":543,"open":3665,"high":3666,"low":3667,"close":3668},710.75,714.47,709.01,713.94,{"symbol":3174,"time":547,"open":3670,"high":3671,"low":3672,"close":3673},709.5,712.36,702.28,708.45,{"symbol":3174,"time":552,"open":3675,"high":3676,"low":3677,"close":3678},709.15,711.45,708.22,711.21,{"symbol":3174,"time":556,"open":3680,"high":3681,"low":3682,"close":3683},710.28,711.28,702.64,704.08,{"symbol":3174,"time":561,"open":3685,"high":3686,"low":3687,"close":3688},708.78,709.91,706.14,708.72,{"symbol":3174,"time":564,"open":3687,"high":3690,"low":3691,"close":3692},712.39,705.76,710.14,{"symbol":3174,"time":568,"open":3694,"high":3695,"low":3696,"close":3697},701.06,702.78,698.53,701.66,{"symbol":3174,"time":574,"open":3699,"high":3700,"low":3701,"close":3702},695.26,700.28,694.2,699.94,{"symbol":3174,"time":578,"open":3704,"high":3705,"low":3706,"close":3707},687.69,694.58,687.66,694.46,{"symbol":3174,"time":582,"open":3709,"high":3710,"low":3711,"close":3712},677.41,686.3,676.58,686.1,{"symbol":3174,"time":588,"open":3714,"high":3715,"low":3716,"close":3717},681.32,682.03,678.45,679.46,{"symbol":3174,"time":593,"open":3719,"high":3720,"low":3721,"close":3722},674.84,681.16,673.77,679.91,{"symbol":3174,"time":599,"open":3724,"high":3725,"low":3726,"close":3727},676.39,677.08,671.46,676.01,{"symbol":3174,"time":602,"open":3729,"high":3730,"low":3731,"close":3732},656.65,659.61,651.06,659.22,{"symbol":3174,"time":606,"open":3734,"high":3735,"low":3736,"close":3737},655.86,659.72,655.52,658.93,{"symbol":3174,"time":610,"open":3739,"high":3740,"low":3741,"close":3742},646.42,658.2,645.11,655.83,{"symbol":3174,"time":612,"open":3744,"high":3745,"low":3746,"close":3747},653.9,658.52,653,655.24,{"symbol":3174,"time":617,"open":3749,"high":3750,"low":3751,"close":3752},638.94,651.54,637.98,650.34,{"symbol":3174,"time":621,"open":3754,"high":3755,"low":3756,"close":3757},640.11,640.37,629.28,631.97,{"symbol":3174,"time":625,"open":3759,"high":3760,"low":3761,"close":3762},642.5,642.66,633.11,634.09,{"symbol":3174,"time":630,"open":3764,"high":3765,"low":3766,"close":3767},652.06,654.85,644.82,645.09,{"symbol":3174,"time":634,"open":3769,"high":3770,"low":3771,"close":3772},658.67,660.89,654.24,656.82,{"symbol":3174,"time":638,"open":3774,"high":3775,"low":3776,"close":3777},651.32,657.03,649.88,653.18,{"symbol":3174,"time":642,"open":3779,"high":3780,"low":3781,"close":3782},658.07,662.62,653.94,655.38,{"symbol":3174,"time":645,"open":3784,"high":3785,"low":3786,"close":3787},656.51,656.69,644.72,648.57,{"symbol":3174,"time":649,"open":3789,"high":3790,"low":3791,"close":3792},656.97,662.98,655.17,659.8,{"symbol":3174,"time":652,"open":3794,"high":3795,"low":3796,"close":3797},668.36,669.72,661.19,661.43,{"symbol":3174,"time":655,"open":3799,"high":3800,"low":3801,"close":3802},672.39,674.44,669.7,670.79,{"symbol":3174,"time":658,"open":3804,"high":3805,"low":3806,"close":3807},668.38,672.07,667.12,669.03,{"symbol":3174,"time":662,"open":3809,"high":3810,"low":3811,"close":3812},669.27,672.34,661.36,662.29,{"symbol":3174,"time":665,"open":3814,"high":3815,"low":3816,"close":3817},671.16,671.65,665.87,666.06,{"symbol":3174,"time":669,"open":3819,"high":3820,"low":3821,"close":3822},677.58,680.08,673.34,676.33,{"symbol":3174,"time":673,"open":3824,"high":3825,"low":3826,"close":3827},677.72,683.36,674.76,677.18,{"symbol":3174,"time":677,"open":3829,"high":3830,"low":3831,"close":3832},666.39,679.92,662.39,678.27,{"symbol":3174,"time":679,"open":3834,"high":3835,"low":3836,"close":3837},673.41,676.11,669.76,672.38,{"symbol":3174,"time":684,"open":3839,"high":3840,"low":3841,"close":3842},682.08,685.53,675.61,681.31,{"symbol":3174,"time":690,"open":3844,"high":3845,"low":3846,"close":3847},681.63,687.09,679.62,685.13,{"symbol":3174,"time":694,"open":3849,"high":3850,"low":3851,"close":3852},675.06,682.61,669.66,680.33,{"symbol":3174,"time":697,"open":3854,"high":3855,"low":3856,"close":3857},678.7,688.62,678.02,686.38,{"symbol":3174,"time":701,"open":3859,"high":3860,"low":3861,"close":3862},683.09,686.86,681.64,685.99,{"symbol":3174,"time":704,"open":3864,"high":3865,"low":3866,"close":3867},693.28,693.3,684.35,689.3,{"symbol":3174,"time":706,"open":3869,"high":3870,"low":3871,"close":3872},690.18,693.68,690.1,693.15,{"symbol":3174,"time":709,"open":3874,"high":3875,"low":3876,"close":3877},681.9,688.35,680,687.35,{"symbol":3174,"time":712,"open":3879,"high":3880,"low":3881,"close":3882},687.83,690,680.37,682.39,{"symbol":3174,"time":715,"open":3884,"high":3885,"low":3886,"close":3887},682.32,690.06,681.73,689.43,{"symbol":3174,"time":719,"open":3889,"high":3890,"low":3891,"close":3892},683.84,686.18,681.55,684.48,{"symbol":3174,"time":723,"open":3894,"high":3895,"low":3896,"close":3897},684.02,689.15,682.83,686.29,{"symbol":3174,"time":727,"open":3899,"high":3900,"low":3901,"close":3902},680.14,684.94,675.78,682.85,{"symbol":3174,"time":732,"open":3904,"high":3905,"low":3906,"close":3907},681.69,686.28,677.52,681.75,{"symbol":3174,"time":736,"open":3909,"high":3910,"low":3881,"close":3911},694.24,695.35,681.27,{"symbol":3174,"time":741,"open":3913,"high":3914,"low":3915,"close":3916},696.39,697.14,689.18,691.96,{"symbol":3174,"time":743,"open":3918,"high":3919,"low":3920,"close":3921},694.95,696.54,691.66,692.12,{"symbol":3174,"time":746,"open":3923,"high":3924,"low":3925,"close":3926},689.42,695.87,688.34,693.95,{"symbol":3174,"time":750,"open":3928,"high":3929,"low":3930,"close":3931},681.46,692.31,680.85,690.62,{"symbol":3174,"time":755,"open":3933,"high":3934,"low":3935,"close":3936},680.94,683.69,675.79,677.62,{"symbol":3174,"time":759,"open":3938,"high":3939,"low":3940,"close":3941},690.35,691.45,681.76,686.19,{"symbol":3174,"time":763,"open":3943,"high":3944,"low":3945,"close":3946},696.21,696.96,684.03,689.53,{"symbol":3174,"time":765,"open":3948,"high":3949,"low":3923,"close":3950},689.58,696.93,695.41,{"symbol":3174,"time":769,"open":3952,"high":3953,"low":3954,"close":3955},691.79,694.21,687.12,691.97,{"symbol":3174,"time":774,"open":3913,"high":3957,"low":3958,"close":3959},697.06,684.83,694.04,{"symbol":3174,"time":778,"open":3961,"high":3962,"low":3963,"close":3964},697.05,697.84,693.94,695.42,{"symbol":3174,"time":783,"open":3966,"high":3967,"low":3968,"close":3969},694.18,696.53,693.57,695.49,{"symbol":3174,"time":787,"open":3971,"high":3972,"low":3973,"close":3974},690.49,694.13,689.92,692.73,{"symbol":3174,"time":791,"open":3976,"high":3977,"low":3978,"close":3979},688.15,690.96,687.16,689.23,{"symbol":3174,"time":795,"open":3981,"high":3982,"low":3983,"close":3984},689.85,691.13,686.92,688.98,{"symbol":3174,"time":798,"open":3986,"high":3987,"low":3988,"close":3989},679.65,688.74,678.13,685.4,{"symbol":3174,"time":802,"open":3991,"high":3992,"low":3993,"close":3819},681.49,684.77,676.57,{"symbol":3174,"time":808,"open":3995,"high":3996,"low":3871,"close":3920},693.66,694.25,{"symbol":3174,"time":813,"open":3998,"high":3999,"low":4000,"close":4001},694.57,695.45,691.25,692.24,{"symbol":3174,"time":818,"open":4003,"high":4004,"low":4005,"close":4006},691,691.72,686.04,690.36,{"symbol":3174,"time":824,"open":3969,"high":4008,"low":4009,"close":4010},696.09,691.35,693.77,{"symbol":3174,"time":829,"open":4012,"high":4008,"low":4013,"close":4014},690.68,690.63,695.16,{"symbol":3174,"time":835,"open":4013,"high":4016,"low":3915,"close":4017},695.31,694.07,{"symbol":3174,"time":840,"open":4019,"high":3931,"low":4020,"close":4021},688.82,687.49,689.51,{"symbol":3174,"time":846,"open":4023,"high":4024,"low":4025,"close":3948},692.19,693.96,689.32,{"symbol":3174,"time":851,"open":4027,"high":4028,"low":4029,"close":4030},687.93,692.32,687.78,691.81,{"symbol":3174,"time":856,"open":4032,"high":3887,"low":3857,"close":4033},686.54,687.72,{"symbol":3174,"time":862,"open":4035,"high":4036,"low":4037,"close":4038},685.71,686.87,679.82,683.17,{"symbol":3174,"time":866,"open":4040,"high":4041,"low":4042,"close":4043},687.14,687.36,681.71,681.92,{"symbol":3174,"time":872,"open":4045,"high":4046,"low":4047,"close":4048},687.45,688.56,686.58,687.01,{"symbol":3174,"time":877,"open":4050,"high":4051,"low":4052,"close":4053},687.54,689.2,686.07,687.85,{"symbol":3174,"time":883,"open":4055,"high":3920,"low":4056,"close":4057},690.64,689.27,690.31,{"symbol":3174,"time":888,"open":4059,"high":4060,"low":4061,"close":4062},687.95,690.83,687.8,690.38,{"symbol":3174,"time":893,"open":4064,"high":4065,"low":4066,"close":4067},683.92,688.2,683.87,687.96,{"symbol":3174,"time":899,"open":4069,"high":4070,"low":4071,"close":3958},683.94,685.36,680.59,{"symbol":3174,"time":904,"open":4073,"high":4074,"low":4075,"close":4071},676.59,681.09,676.47,{"symbol":3174,"time":908,"open":4077,"high":4078,"low":4079,"close":4075},677.6,680.74,674.9,{"symbol":3174,"time":911,"open":4081,"high":4082,"low":4083,"close":4084},679.89,680.44,671.2,671.4,{"symbol":3174,"time":916,"open":4086,"high":4087,"low":4088,"close":4089},679.23,681.08,674.98,678.87,{"symbol":3174,"time":920,"open":4091,"high":4092,"low":4093,"close":4094},685.74,685.76,679.25,680.73,{"symbol":3174,"time":926,"open":4096,"high":4097,"low":4098,"close":3940},688.17,688.88,679.17,{"symbol":3174,"time":931,"open":4100,"high":4101,"low":4102,"close":4103},685.14,689.25,682.17,689.17,{"symbol":3174,"time":936,"open":4105,"high":4106,"low":3842,"close":4107},682.56,688.97,687.57,{"symbol":3174,"time":942,"open":4109,"high":4110,"low":4111,"close":4112},683.15,685.39,682.59,683.04,{"symbol":3174,"time":948,"open":4114,"high":4115,"low":4116,"close":4117},686.59,686.64,681.57,683.63,{"symbol":3174,"time":952,"open":4119,"high":4120,"low":4121,"close":4122},685.47,688.39,684.58,685.69,{"symbol":3174,"time":955,"open":4124,"high":4125,"low":4126,"close":4127},685.3,685.37,681.34,684.39,{"symbol":3174,"time":959,"open":4129,"high":4130,"low":4131,"close":4132},680.57,684.91,679.69,683.89,{"symbol":3174,"time":964,"open":4043,"high":4134,"low":4135,"close":4136},683.82,679.33,681.53,{"symbol":3174,"time":970,"open":4138,"high":4139,"low":4140,"close":4141},678.81,682.99,678.74,680.27,{"symbol":3174,"time":976,"open":4143,"high":4144,"low":4145,"close":4146},680.86,683.67,680.5,683.39,{"symbol":3174,"time":981,"open":4148,"high":4149,"low":4150,"close":4151},677.63,681.7,676.72,679.68,{"symbol":3174,"time":986,"open":4153,"high":4154,"low":4155,"close":4156},668.63,676.21,664.48,675.02,{"symbol":3174,"time":991,"open":4158,"high":4159,"low":4160,"close":4161},662.69,670.06,661.59,668.73,{"symbol":3174,"time":997,"open":4163,"high":4164,"low":4165,"close":4166},655.05,664.55,650.85,659.03,{"symbol":3174,"time":1002,"open":4168,"high":4169,"low":4170,"close":4171},672.91,675.56,651.89,652.53,{"symbol":3174,"time":1008,"open":4173,"high":4174,"low":4175,"close":4176},660.78,667.34,658.75,662.63,{"symbol":3174,"time":1012,"open":4178,"high":4179,"low":3734,"close":4180},662.1,665.12,660.08,{"symbol":3174,"time":1018,"open":3801,"high":4182,"low":4183,"close":4184},673.71,662.17,665.67,{"symbol":3174,"time":1023,"open":4186,"high":4187,"low":4188,"close":4189},665.38,675.66,663.27,671.93,{"symbol":3174,"time":1026,"open":4145,"high":4143,"low":4191,"close":4192},670.52,672.04,{"symbol":3174,"time":1031,"open":4194,"high":4195,"low":4196,"close":4197},684.79,684.96,680.95,683.38,{"symbol":3174,"time":1035,"open":4199,"high":4200,"low":4201,"close":4202},679.95,683.57,678.73,683,{"symbol":3174,"time":1037,"open":4204,"high":4205,"low":4206,"close":4207},677.24,682.18,675.03,681.44,{"symbol":3174,"time":1041,"open":4209,"high":4210,"low":4211,"close":4212},667.91,671.08,661.21,670.97,{"symbol":3174,"time":1044,"open":4075,"high":4214,"low":4215,"close":4216},677.38,668.72,670.31,{"symbol":3174,"time":1049,"open":4088,"high":4143,"low":4218,"close":3819},674.17,{"symbol":3174,"time":1053,"open":3835,"high":4220,"low":4221,"close":4222},679.96,674.58,675.24,{"symbol":3174,"time":1058,"open":4224,"high":4225,"low":4226,"close":4227},685.67,685.8,679.94,683.34,{"symbol":3174,"time":1064,"open":4229,"high":4230,"low":4231,"close":4232},685.04,685.08,679.24,682.06,{"symbol":3174,"time":1067,"open":4234,"high":4235,"low":4236,"close":4236},683.9,685.94,679.83,{"symbol":3174,"time":1069,"open":4238,"high":4239,"low":4240,"close":4241},688.72,689.7,682.87,687.39,{"symbol":3174,"time":1072,"open":4243,"high":4244,"low":3958,"close":4245},687.05,688.91,687.06,{"symbol":3174,"time":1076,"open":4247,"high":4248,"low":4249,"close":4250},682.73,685.54,682.12,685.24,{"symbol":3174,"time":1081,"open":4252,"high":4253,"low":4254,"close":4255},676.46,678.47,675.65,677.25,{"symbol":3174,"time":1087,"open":4257,"high":4258,"low":4259,"close":4260},668.12,672.71,667.8,671.76,{"symbol":3174,"time":1092,"open":4262,"high":4262,"low":4263,"close":4259},672,663.3,{"symbol":3174,"time":1097,"open":4265,"high":4266,"low":4267,"close":4268},671.44,672.99,669.98,671.29,{"symbol":3174,"time":1102,"open":4270,"high":4271,"low":4272,"close":4273},667.32,672.21,667.27,671.3,{"symbol":3174,"time":1107,"open":4275,"high":4276,"low":4277,"close":4278},659.5,665.76,658.14,664.39,{"symbol":3174,"time":1111,"open":4280,"high":4281,"low":4282,"close":4283},666.82,668.71,657.11,660.64,{"symbol":3174,"time":1115,"open":4280,"high":4285,"low":3737,"close":4286},670.23,665.17,{"symbol":3174,"time":1119,"open":4288,"high":4289,"low":4290,"close":4291},657.17,665.83,653.17,662.23,{"symbol":3174,"time":1124,"open":4293,"high":4294,"low":4295,"close":4296},660.65,665.13,659.77,663.04,{"symbol":3174,"time":1128,"open":4298,"high":4299,"low":4300,"close":4301},672.13,673.95,652.84,653.02,{"symbol":3174,"time":1130,"open":4303,"high":4304,"low":4305,"close":3814},673.53,673.94,669.21,{"symbol":3174,"time":1133,"open":4307,"high":4308,"low":4309,"close":4310},670.25,673.21,669.42,673.11,{"symbol":3174,"time":1136,"open":4312,"high":4266,"low":4313,"close":4314},672.54,667.67,669.12,{"symbol":3174,"time":1140,"open":4316,"high":4317,"low":4318,"close":4319},671.62,672.51,669.46,671.61,{"symbol":3174,"time":1144,"open":4321,"high":4322,"low":4323,"close":4305},669.99,672.68,668.16,{"symbol":3174,"time":1148,"open":4325,"high":4326,"low":4327,"close":4328},670.45,670.57,666.78,669.22,{"symbol":3174,"time":1152,"open":4330,"high":4331,"low":4332,"close":4333},663.17,669.37,663.06,668.45,{"symbol":3174,"time":1156,"open":4335,"high":4336,"low":4337,"close":4338},662.93,666.65,661.61,666.18,{"symbol":3174,"time":1161,"open":4340,"high":4341,"low":4342,"close":4343},664.36,665.28,661.86,663.68,{"symbol":3174,"time":1167,"open":4345,"high":4346,"low":4347,"close":4348},659.51,662.37,657.88,661.82,{"symbol":3174,"time":1171,"open":4350,"high":4351,"low":4352,"close":4353},657.94,659.41,654.41,658.05,{"symbol":3174,"time":1176,"open":4355,"high":4356,"low":4357,"close":4358},664.51,664.61,659.67,661.1,{"symbol":3174,"time":1179,"open":4360,"high":4174,"low":4361,"close":4362},666.72,661.98,663.21,{"symbol":3174,"time":1184,"open":4364,"high":4365,"low":4183,"close":4366},662.2,667.29,666.84,{"symbol":3174,"time":1188,"open":4368,"high":4164,"low":4369,"close":4370},662.33,660.37,663.7,{"symbol":3174,"time":1191,"open":4372,"high":4373,"low":4374,"close":4375},661.89,664.89,660.27,662.26,{"symbol":3174,"time":1194,"open":4377,"high":4378,"low":4379,"close":4380},660.01,661.72,654.3,659.18,{"symbol":3174,"time":1197,"open":4382,"high":4383,"low":4384,"close":4385},661.47,661.78,659.21,660,{"symbol":3174,"time":1199,"open":4387,"high":4388,"low":4389,"close":4390},659.64,661.04,659.34,660.91,{"symbol":3174,"time":1202,"open":4392,"high":4393,"low":4394,"close":4395},657.6,659.11,656.9,657.41,{"symbol":3174,"time":1205,"open":4397,"high":4398,"low":4399,"close":4400},654.18,658.33,653.59,657.63,{"symbol":3174,"time":1209,"open":4402,"high":4403,"low":4404,"close":4405},653.62,654.55,650.63,652.21,{"symbol":3174,"time":1213,"open":4407,"high":4408,"low":4409,"close":4410},648.97,650.86,647.22,650.33,{"symbol":3174,"time":1215,"open":4412,"high":4413,"low":4414,"close":4415},648.62,649.84,647.23,648.83,{"symbol":3174,"time":1220,"open":4417,"high":4405,"low":4418,"close":4419},651.48,643.33,647.24,{"symbol":3174,"time":1222,"open":4421,"high":4422,"low":4423,"close":4424},644.42,649.15,643.51,649.12,{"symbol":3174,"time":1227,"open":4426,"high":4427,"low":4428,"close":4429},642.67,644.21,640.46,643.74,{"symbol":3174,"time":1232,"open":4431,"high":4432,"low":4433,"close":4434},637.5,640.49,634.92,640.27,{"symbol":3174,"time":1236,"open":4436,"high":4437,"low":4438,"close":4439},647.47,647.84,643.14,645.05,{"symbol":3174,"time":1241,"open":4419,"high":4441,"low":4442,"close":4443},649.48,645.34,648.92,{"symbol":3174,"time":1245,"open":4445,"high":4446,"low":4421,"close":4447},644.57,647.37,646.63,[4449,4453,4458,4460,4463,4466,4468,4470,4472,4474,4476,4478,4481,4483,4485,4486,4488,4490,4492,4494,4496,4498,4500,4502,4504,4506,4508,4509,4511,4512,4514,4516,4518,4520,4522,4524,4526,4528,4530,4531,4533,4535,4536,4538,4540,4542,4544,4546,4548,4550,4551,4553,4555,4557,4559,4561,4563,4565,4567,4568],{"time":81,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4451,"datetime":4452},"BULLISH","RSI","2026-09-03 00:00:00",{"time":97,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4456,"datetime":4457},"False","BEARISH","BollingerBands","2026-08-31 00:00:00",{"time":97,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4457},"CCI",{"time":108,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4462},"ADX","2026-08-27 00:00:00",{"time":136,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4465},"MACD","2026-08-20 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4467},"2026-07-28 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4469},"2026-07-27 00:00:00",{"time":277,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4471},"2026-07-15 00:00:00",{"time":304,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4473},"2026-07-08 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4475},"2026-06-25 00:00:00",{"time":366,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4477},"2026-06-17 00:00:00",{"time":374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4479,"datetime":4480},"MA","2026-06-15 00:00:00",{"time":400,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4451,"datetime":4482},"2026-06-08 00:00:00",{"time":415,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4456,"datetime":4484},"2026-06-03 00:00:00",{"time":415,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4484},{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4487},"2026-06-02 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4489},"2026-05-22 00:00:00",{"time":496,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4456,"datetime":4491},"2026-05-11 00:00:00",{"time":498,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4493},"2026-05-08 00:00:00",{"time":521,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4479,"datetime":4495},"2026-05-01 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4451,"datetime":4497},"2026-04-30 00:00:00",{"time":531,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4499},"2026-04-29 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4479,"datetime":4501},"2026-04-21 00:00:00",{"time":574,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4503},"2026-04-15 00:00:00",{"time":582,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4451,"datetime":4505},"2026-04-13 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4507},"2026-04-08 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4456,"datetime":4507},{"time":610,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4479,"datetime":4510},"2026-04-02 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4510},{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4513},"2026-03-31 00:00:00",{"time":645,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4456,"datetime":4515},"2026-03-20 00:00:00",{"time":662,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4517},"2026-03-13 00:00:00",{"time":677,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4519},"2026-03-09 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4521},"2026-03-05 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4451,"datetime":4523},"2026-02-26 00:00:00",{"time":709,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4525},"2026-02-24 00:00:00",{"time":732,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4527},"2026-02-13 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4456,"datetime":4529},"2026-01-15 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4529},{"time":835,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4532},"2026-01-09 00:00:00",{"time":866,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4456,"datetime":4534},"2025-12-31 00:00:00",{"time":866,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4534},{"time":872,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4537},"2025-12-30 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4479,"datetime":4539},"2025-12-24 00:00:00",{"time":916,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4451,"datetime":4541},"2025-12-16 00:00:00",{"time":920,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4456,"datetime":4543},"2025-12-15 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4545},"2025-12-11 00:00:00",{"time":936,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4547},"2025-12-10 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4549},"2025-12-04 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4549},{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4552},"2025-11-21 00:00:00",{"time":1002,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4554},"2025-11-20 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4556},"2025-11-05 00:00:00",{"time":1130,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4459,"datetime":4558},"2025-10-09 00:00:00",{"time":1140,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4464,"datetime":4560},"2025-10-06 00:00:00",{"time":1148,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4461,"datetime":4562},"2025-10-02 00:00:00",{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4459,"datetime":4564},"2025-09-30 00:00:00",{"time":1161,"symbol":5,"current_signal":4454,"signal_change":23,"signal_type":4455,"trading_system":4479,"datetime":4566},"2025-09-29 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4461,"datetime":4566},{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4450,"trading_system":4464,"datetime":4566},[4570,4576,4582,4587,4592,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4649,4654,4659,4664,4669,4674,4679,4684,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4759,4765,4771,4777,4783,4789,4795,4801,4807,4813,4819,4825,4831,4837,4843,4849,4855,4861,4868,4873,4879,4885],{"symbol":5,"form":4571,"filingdate":755,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"10-K","fast-20251231.htm","0000815556-26-000009","https://www.sec.gov/Archives/edgar/data/815556/000081555626000009/fast-20251231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000009/0000815556-26-000009-index.htm",{"symbol":5,"form":4577,"filingdate":802,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"8-K","fast-20260120.htm","0000815556-26-000003","https://www.sec.gov/Archives/edgar/data/815556/000081555626000003/fast-20260120.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000003/0000815556-26-000003-index.htm",{"symbol":5,"form":4577,"filingdate":899,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"fast-20251219.htm","0000815556-25-000123","https://www.sec.gov/Archives/edgar/data/815556/000081555625000123/fast-20251219.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000123/0000815556-25-000123-index.htm",{"symbol":5,"form":4577,"filingdate":1058,"primarydocument":4588,"accessionnumber":4589,"filing_url":4590,"sec_url":4591},"fast-20251030.htm","0000815556-25-000121","https://www.sec.gov/Archives/edgar/data/815556/000081555625000121/fast-20251030.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000121/0000815556-25-000121-index.htm",{"symbol":5,"form":4593,"filingdate":1111,"primarydocument":4594,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"10-Q","fast-20250930.htm","0000815556-25-000119","https://www.sec.gov/Archives/edgar/data/815556/000081555625000119/fast-20250930.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000119/0000815556-25-000119-index.htm",{"symbol":5,"form":4577,"filingdate":1119,"primarydocument":4599,"accessionnumber":4600,"filing_url":4601,"sec_url":4602},"fast-20251013.htm","0000815556-25-000116","https://www.sec.gov/Archives/edgar/data/815556/000081555625000116/fast-20251013.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000116/0000815556-25-000116-index.htm",{"symbol":5,"form":4593,"filingdate":1342,"primarydocument":4604,"accessionnumber":4605,"filing_url":4606,"sec_url":4607},"fast-20250630.htm","0000815556-25-000106","https://www.sec.gov/Archives/edgar/data/815556/000081555625000106/fast-20250630.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000106/0000815556-25-000106-index.htm",{"symbol":5,"form":4577,"filingdate":1352,"primarydocument":4609,"accessionnumber":4610,"filing_url":4611,"sec_url":4612},"fast-20250714.htm","0000815556-25-000104","https://www.sec.gov/Archives/edgar/data/815556/000081555625000104/fast-20250714.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000104/0000815556-25-000104-index.htm",{"symbol":5,"form":4577,"filingdate":1544,"primarydocument":4614,"accessionnumber":4615,"filing_url":4616,"sec_url":4617},"fast-20250424.htm","0000815556-25-000087","https://www.sec.gov/Archives/edgar/data/815556/000081555625000087/fast-20250424.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000087/0000815556-25-000087-index.htm",{"symbol":5,"form":4577,"filingdate":1550,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"fast-20250423.htm","0000815556-25-000085","https://www.sec.gov/Archives/edgar/data/815556/000081555625000085/fast-20250423.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000085/0000815556-25-000085-index.htm",{"symbol":5,"form":4593,"filingdate":1562,"primarydocument":4624,"accessionnumber":4625,"filing_url":4626,"sec_url":4627},"fast-20250331.htm","0000815556-25-000083","https://www.sec.gov/Archives/edgar/data/815556/000081555625000083/fast-20250331.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000083/0000815556-25-000083-index.htm",{"symbol":5,"form":4577,"filingdate":1572,"primarydocument":4629,"accessionnumber":4630,"filing_url":4631,"sec_url":4632},"fast-20250411.htm","0000815556-25-000079","https://www.sec.gov/Archives/edgar/data/815556/000081555625000079/fast-20250411.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000079/0000815556-25-000079-index.htm",{"symbol":5,"form":4577,"filingdate":1576,"primarydocument":4634,"accessionnumber":4635,"filing_url":4636,"sec_url":4637},"fast-20250410.htm","0000815556-25-000077","https://www.sec.gov/Archives/edgar/data/815556/000081555625000077/fast-20250410.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000077/0000815556-25-000077-index.htm",{"symbol":5,"form":4577,"filingdate":1683,"primarydocument":4639,"accessionnumber":4640,"filing_url":4641,"sec_url":4642},"fast-20250313.htm","0000815556-25-000072","https://www.sec.gov/Archives/edgar/data/815556/000081555625000072/fast-20250313.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000072/0000815556-25-000072-index.htm",{"symbol":5,"form":4644,"filingdate":1794,"primarydocument":4645,"accessionnumber":4646,"filing_url":4647,"sec_url":4648},"8-K/A","fast-20240719.htm","0000815556-25-000068","https://www.sec.gov/Archives/edgar/data/815556/000081555625000068/fast-20240719.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000068/0000815556-25-000068-index.htm",{"symbol":5,"form":4571,"filingdate":1794,"primarydocument":4650,"accessionnumber":4651,"filing_url":4652,"sec_url":4653},"fast-20241231.htm","0000815556-25-000065","https://www.sec.gov/Archives/edgar/data/815556/000081555625000065/fast-20241231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000065/0000815556-25-000065-index.htm",{"symbol":5,"form":4577,"filingdate":1842,"primarydocument":4655,"accessionnumber":4656,"filing_url":4657,"sec_url":4658},"fast-20250116.htm","0000815556-25-000051","https://www.sec.gov/Archives/edgar/data/815556/000081555625000051/fast-20250116.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000051/0000815556-25-000051-index.htm",{"symbol":5,"form":4577,"filingdate":1842,"primarydocument":4660,"accessionnumber":4661,"filing_url":4662,"sec_url":4663},"fast-20250117.htm","0000815556-25-000048","https://www.sec.gov/Archives/edgar/data/815556/000081555625000048/fast-20250117.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000048/0000815556-25-000048-index.htm",{"symbol":5,"form":4577,"filingdate":1902,"primarydocument":4665,"accessionnumber":4666,"filing_url":4667,"sec_url":4668},"fast-20241223.htm","0000815556-24-000049","https://www.sec.gov/Archives/edgar/data/815556/000081555624000049/fast-20241223.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000049/0000815556-24-000049-index.htm",{"symbol":5,"form":4577,"filingdate":2055,"primarydocument":4670,"accessionnumber":4671,"filing_url":4672,"sec_url":4673},"fast-20241017.htm","0000815556-24-000039","https://www.sec.gov/Archives/edgar/data/815556/000081555624000039/fast-20241017.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000039/0000815556-24-000039-index.htm",{"symbol":5,"form":4593,"filingdate":2058,"primarydocument":4675,"accessionnumber":4676,"filing_url":4677,"sec_url":4678},"fast-20240930.htm","0000815556-24-000037","https://www.sec.gov/Archives/edgar/data/815556/000081555624000037/fast-20240930.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000037/0000815556-24-000037-index.htm",{"symbol":5,"form":4577,"filingdate":2068,"primarydocument":4680,"accessionnumber":4681,"filing_url":4682,"sec_url":4683},"fast-20241011.htm","0000815556-24-000035","https://www.sec.gov/Archives/edgar/data/815556/000081555624000035/fast-20241011.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000035/0000815556-24-000035-index.htm",{"symbol":5,"form":4577,"filingdate":2331,"primarydocument":4645,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"0000815556-24-000033","https://www.sec.gov/Archives/edgar/data/815556/000081555624000033/fast-20240719.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000033/0000815556-24-000033-index.htm",{"symbol":5,"form":4593,"filingdate":2351,"primarydocument":4689,"accessionnumber":4690,"filing_url":4691,"sec_url":4692},"fast-20240630.htm","0000815556-24-000031","https://www.sec.gov/Archives/edgar/data/815556/000081555624000031/fast-20240630.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000031/0000815556-24-000031-index.htm",{"symbol":5,"form":4577,"filingdate":2361,"primarydocument":4694,"accessionnumber":4695,"filing_url":4696,"sec_url":4697},"fast-20240712.htm","0000815556-24-000028","https://www.sec.gov/Archives/edgar/data/815556/000081555624000028/fast-20240712.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000028/0000815556-24-000028-index.htm",{"symbol":5,"form":4577,"filingdate":2361,"primarydocument":4699,"accessionnumber":4700,"filing_url":4701,"sec_url":4702},"fast-20240711.htm","0000815556-24-000029","https://www.sec.gov/Archives/edgar/data/815556/000081555624000029/fast-20240711.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000029/0000815556-24-000029-index.htm",{"symbol":5,"form":4577,"filingdate":2577,"primarydocument":4704,"accessionnumber":4705,"filing_url":4706,"sec_url":4707},"fast-20240425.htm","0000815556-24-000021","https://www.sec.gov/Archives/edgar/data/815556/000081555624000021/fast-20240425.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000021/0000815556-24-000021-index.htm",{"symbol":5,"form":4593,"filingdate":2604,"primarydocument":4709,"accessionnumber":4710,"filing_url":4711,"sec_url":4712},"fast-20240331.htm","0000815556-24-000019","https://www.sec.gov/Archives/edgar/data/815556/000081555624000019/fast-20240331.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000019/0000815556-24-000019-index.htm",{"symbol":5,"form":4577,"filingdate":2617,"primarydocument":4714,"accessionnumber":4715,"filing_url":4716,"sec_url":4717},"fast-20240411.htm","0000815556-24-000017","https://www.sec.gov/Archives/edgar/data/815556/000081555624000017/fast-20240411.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000017/0000815556-24-000017-index.htm",{"symbol":5,"form":4571,"filingdate":2765,"primarydocument":4719,"accessionnumber":4720,"filing_url":4721,"sec_url":4722},"fast-20231231.htm","0000815556-24-000009","https://www.sec.gov/Archives/edgar/data/815556/000081555624000009/fast-20231231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000009/0000815556-24-000009-index.htm",{"symbol":5,"form":4577,"filingdate":2804,"primarydocument":4724,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"fast-20240118.htm","0000815556-24-000002","https://www.sec.gov/Archives/edgar/data/815556/000081555624000002/fast-20240118.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000002/0000815556-24-000002-index.htm",{"symbol":5,"form":4577,"filingdate":2961,"primarydocument":4729,"accessionnumber":4730,"filing_url":4731,"sec_url":4732},"fast-20231120.htm","0000815556-23-000051","https://www.sec.gov/Archives/edgar/data/815556/000081555623000051/fast-20231120.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000051/0000815556-23-000051-index.htm",{"symbol":5,"form":4593,"filingdate":3081,"primarydocument":4734,"accessionnumber":4735,"filing_url":4736,"sec_url":4737},"fast-20230930.htm","0000815556-23-000049","https://www.sec.gov/Archives/edgar/data/815556/000081555623000049/fast-20230930.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000049/0000815556-23-000049-index.htm",{"symbol":5,"form":4577,"filingdate":3092,"primarydocument":4739,"accessionnumber":4740,"filing_url":4741,"sec_url":4742},"fast-20231009.htm","0000815556-23-000047","https://www.sec.gov/Archives/edgar/data/815556/000081555623000047/fast-20231009.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000047/0000815556-23-000047-index.htm",{"symbol":5,"form":4577,"filingdate":3092,"primarydocument":4744,"accessionnumber":4745,"filing_url":4746,"sec_url":4747},"fast-20231011.htm","0000815556-23-000046","https://www.sec.gov/Archives/edgar/data/815556/000081555623000046/fast-20231011.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000046/0000815556-23-000046-index.htm",{"symbol":5,"form":4577,"filingdate":3092,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"fast-20231012.htm","0000815556-23-000043","https://www.sec.gov/Archives/edgar/data/815556/000081555623000043/fast-20231012.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000043/0000815556-23-000043-index.htm",{"symbol":5,"form":4593,"filingdate":4754,"primarydocument":4755,"accessionnumber":4756,"filing_url":4757,"sec_url":4758},"2023-07-18","fast-20230630.htm","0000815556-23-000041","https://www.sec.gov/Archives/edgar/data/815556/000081555623000041/fast-20230630.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000041/0000815556-23-000041-index.htm",{"symbol":5,"form":4577,"filingdate":4760,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"2023-07-13","fast-20230713.htm","0000815556-23-000039","https://www.sec.gov/Archives/edgar/data/815556/000081555623000039/fast-20230713.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000039/0000815556-23-000039-index.htm",{"symbol":5,"form":4644,"filingdate":4766,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"2023-07-12","fast-20230712.htm","0000815556-23-000037","https://www.sec.gov/Archives/edgar/data/815556/000081555623000037/fast-20230712.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000037/0000815556-23-000037-index.htm",{"symbol":5,"form":4577,"filingdate":4772,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"2023-06-09","fast-20230609.htm","0000815556-23-000035","https://www.sec.gov/Archives/edgar/data/815556/000081555623000035/fast-20230609.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000035/0000815556-23-000035-index.htm",{"symbol":5,"form":4577,"filingdate":4778,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"2023-05-05","fast-20230503.htm","0000815556-23-000027","https://www.sec.gov/Archives/edgar/data/815556/000081555623000027/fast-20230503.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000027/0000815556-23-000027-index.htm",{"symbol":5,"form":4577,"filingdate":4784,"primarydocument":4785,"accessionnumber":4786,"filing_url":4787,"sec_url":4788},"2023-04-26","fast-20230422.htm","0000815556-23-000025","https://www.sec.gov/Archives/edgar/data/815556/000081555623000025/fast-20230422.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000025/0000815556-23-000025-index.htm",{"symbol":5,"form":4593,"filingdate":4790,"primarydocument":4791,"accessionnumber":4792,"filing_url":4793,"sec_url":4794},"2023-04-18","fast-20230331.htm","0000815556-23-000021","https://www.sec.gov/Archives/edgar/data/815556/000081555623000021/fast-20230331.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000021/0000815556-23-000021-index.htm",{"symbol":5,"form":4577,"filingdate":4796,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"2023-04-13","fast-20230413.htm","0000815556-23-000019","https://www.sec.gov/Archives/edgar/data/815556/000081555623000019/fast-20230413.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000019/0000815556-23-000019-index.htm",{"symbol":5,"form":4571,"filingdate":4802,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"2023-02-07","fast-20221231.htm","0000815556-23-000009","https://www.sec.gov/Archives/edgar/data/815556/000081555623000009/fast-20221231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000009/0000815556-23-000009-index.htm",{"symbol":5,"form":4577,"filingdate":4808,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"2023-01-19","fast-20230119.htm","0000815556-23-000002","https://www.sec.gov/Archives/edgar/data/815556/000081555623000002/fast-20230119.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555623000002/0000815556-23-000002-index.htm",{"symbol":5,"form":4593,"filingdate":4814,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"2022-10-18","fast-20220930.htm","0000815556-22-000041","https://www.sec.gov/Archives/edgar/data/815556/000081555622000041/fast-20220930.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000041/0000815556-22-000041-index.htm",{"symbol":5,"form":4577,"filingdate":4820,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"2022-10-13","fast-20221013.htm","0000815556-22-000038","https://www.sec.gov/Archives/edgar/data/815556/000081555622000038/fast-20221013.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000038/0000815556-22-000038-index.htm",{"symbol":5,"form":4577,"filingdate":4826,"primarydocument":4827,"accessionnumber":4828,"filing_url":4829,"sec_url":4830},"2022-09-30","fast-20220928.htm","0000815556-22-000036","https://www.sec.gov/Archives/edgar/data/815556/000081555622000036/fast-20220928.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000036/0000815556-22-000036-index.htm",{"symbol":5,"form":4593,"filingdate":4832,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"2022-07-18","fast-20220630.htm","0000815556-22-000034","https://www.sec.gov/Archives/edgar/data/815556/000081555622000034/fast-20220630.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000034/0000815556-22-000034-index.htm",{"symbol":5,"form":4577,"filingdate":4838,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"2022-07-13","fast-20220713.htm","0000815556-22-000031","https://www.sec.gov/Archives/edgar/data/815556/000081555622000031/fast-20220713.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000031/0000815556-22-000031-index.htm",{"symbol":5,"form":4577,"filingdate":4844,"primarydocument":4845,"accessionnumber":4846,"filing_url":4847,"sec_url":4848},"2022-04-26","fast-20220423.htm","0000815556-22-000023","https://www.sec.gov/Archives/edgar/data/815556/000081555622000023/fast-20220423.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000023/0000815556-22-000023-index.htm",{"symbol":5,"form":4593,"filingdate":4850,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"2022-04-18","fast-20220331.htm","0000815556-22-000020","https://www.sec.gov/Archives/edgar/data/815556/000081555622000020/fast-20220331.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000020/0000815556-22-000020-index.htm",{"symbol":5,"form":4577,"filingdate":4856,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"2022-04-13","fast-20220413.htm","0000815556-22-000017","https://www.sec.gov/Archives/edgar/data/815556/000081555622000017/fast-20220413.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000017/0000815556-22-000017-index.htm",{"symbol":5,"form":4862,"filingdate":4863,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"10-K/A","2022-02-10","fast-20211231.htm","0000815556-22-000011","https://www.sec.gov/Archives/edgar/data/815556/000081555622000011/fast-20211231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000011/0000815556-22-000011-index.htm",{"symbol":5,"form":4571,"filingdate":4869,"primarydocument":4864,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"2022-02-07","0000815556-22-000009","https://www.sec.gov/Archives/edgar/data/815556/000081555622000009/fast-20211231.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000009/0000815556-22-000009-index.htm",{"symbol":5,"form":4577,"filingdate":4874,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"2022-01-19","fast-20220119.htm","0000815556-22-000003","https://www.sec.gov/Archives/edgar/data/815556/000081555622000003/fast-20220119.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555622000003/0000815556-22-000003-index.htm",{"symbol":5,"form":4593,"filingdate":4880,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"2021-10-15","fast-20210930.htm","0000815556-21-000040","https://www.sec.gov/Archives/edgar/data/815556/000081555621000040/fast-20210930.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555621000040/0000815556-21-000040-index.htm",{"symbol":5,"form":4577,"filingdate":4886,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"2021-10-12","fast-20211012.htm","0000815556-21-000037","https://www.sec.gov/Archives/edgar/data/815556/000081555621000037/fast-20211012.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555621000037/0000815556-21-000037-index.htm",[4892,4911,4930,4942,4952,4971,4985,4997,5011,5025,5036,5047,5060,5068,5077,5084,5092,5104,5115,5123,5132,5140,5148,5158,5168,5177,5191,5203],{"symbol":5,"accessionnumber":4893,"filingdate":283,"sec_url":4894,"tags":4895,"headline":4899,"summary":4900,"sector":4901,"industry":4902,"date_processed":4903,"impact_score":4904,"exhibits":4905,"isLocked":4910},"0000815556-26-000037","https://www.sec.gov/Archives/edgar/data/815556/000081555626000037/0000815556-26-000037-index.htm",{"events":4896},[4897,4898],"Earnings Beat","General Statement","Fastenal Reports Strong Q2 2026 Earnings with 14.7% Daily Sales Increase","Fastenal Company reported strong financial results for the second quarter of 2026, with daily sales increasing by 14.7% year-over-year. The company maintained a consistent operating margin of 21.0% and generated net income of $382.8 million, a 15.9% increase from the same period in 2025. Fastenal returned $305 million to shareholders through dividends and share repurchases, representing 80% of net income. The company also saw growth in its digital technology initiatives and continued progress in strategic initiatives.","Trade & Services","Retail-Building Materials, Hardware, Garden Supply","2026-07-14 12:01:56","MEDIUM",[4906],{"exhibit_number":4907,"htm_reference":4908,"full_url":4909},"EX-99.1","ex_99106302026earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000037/ex_99106302026earningsrele.htm",false,{"symbol":5,"accessionnumber":4912,"filingdate":351,"sec_url":4913,"tags":4914,"headline":4918,"summary":4919,"sector":4901,"industry":4902,"date_processed":4920,"impact_score":4904,"exhibits":4921,"isLocked":4910},"0000815556-26-000035","https://www.sec.gov/Archives/edgar/data/815556/000081555626000035/0000815556-26-000035-index.htm",{"events":4915},[4916,4917],"Credit Facility Entered","Financial Instrument Agreement","Fastenal Company Amends Credit Agreements","On June 18, 2026, Fastenal Company amended and restated its Second Amended and Restated Credit Agreement with Wells Fargo Bank, National Association, increasing the revolving credit commitment to $1.335 billion and extending the maturity date to June 18, 2031. The Company also amended its Master Note Agreement, reducing the aggregate principal amount of Notes to $600 million and extending the issuance period to June 18, 2031. Both agreements modified financial covenants and certain covenant and event of default changes.","2026-06-23 20:06:42",[4922,4926],{"exhibit_number":4923,"htm_reference":4924,"full_url":4925},"EX-10.1","fast061820268kexhibit101.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000035/fast061820268kexhibit101.htm",{"exhibit_number":4927,"htm_reference":4928,"full_url":4929},"EX-10.2","exhibit102final.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000035/exhibit102final.htm",{"symbol":5,"accessionnumber":4931,"filingdate":379,"sec_url":4932,"tags":4933,"headline":4937,"summary":4938,"sector":4901,"industry":4902,"date_processed":4939,"impact_score":4940,"exhibits":4941,"isLocked":4910},"0000815556-26-000033","https://www.sec.gov/Archives/edgar/data/815556/000081555626000033/0000815556-26-000033-index.htm",{"events":4934},[4935,4936],"Board Member Appointed","Key Executive Appointment","Fastenal Company Appoints Vishal Talwar to Board of Directors","On June 12, 2026, Fastenal Company announced the appointment of Mr. Vishal Talwar as a new independent director to its Board, effective immediately. Mr. Talwar, currently the Executive Vice President and Chief Digital and Information Officer of FedEx Corporation, will also serve on the Board's Nominating and Corporate Governance Committee. His extensive experience in enterprise technology transformation and leadership roles at major global companies such as Accenture, Wipro, and IBM will contribute to the company's strategic direction and governance.","2026-06-12 20:06:45","HIGH",[],{"symbol":5,"accessionnumber":4943,"filingdate":531,"sec_url":4944,"tags":4945,"headline":4948,"summary":4949,"sector":4901,"industry":4902,"date_processed":4950,"impact_score":4904,"exhibits":4951,"isLocked":4910},"0000815556-26-000027","https://www.sec.gov/Archives/edgar/data/815556/000081555626000027/0000815556-26-000027-index.htm",{"events":4946},[4947],"Equity Plan Approved","Fastenal Approves New Stock Plans at 2026 Annual Meeting","At the 2026 Annual Meeting held on April 23, 2026, Fastenal Company's shareholders approved the Fastenal Company Employee Restricted Stock Unit Plan and the Fastenal Company Non-Employee Director Stock and Restricted Stock Unit Plan. These plans are designed to provide stock-based compensation to employees and non-employee directors, respectively. Descriptions and full texts of these plans are included in the definitive Proxy Statement for the 2026 Annual Meeting and are filed as Exhibits 10.1 and 10.2 to this report.","2026-04-29 20:07:01",[],{"symbol":5,"accessionnumber":4953,"filingdate":543,"sec_url":4954,"tags":4955,"headline":4961,"summary":4962,"sector":4901,"industry":4902,"date_processed":4963,"impact_score":4940,"exhibits":4964,"isLocked":4910},"0000815556-26-000025","https://www.sec.gov/Archives/edgar/data/815556/000081555626000025/0000815556-26-000025-index.htm",{"events":4956},[4935,4957,4958,4959,4960],"Auditor Resignation","Executive Compensation Detail","Stock Plan Modification","Shareholder Rights Plan (Poison Pill)","Fastenal Company Holds Annual Meeting of Shareholders","On April 23, 2026, Fastenal Company held its annual meeting of shareholders in Winona, Minnesota, where several key proposals were voted on. All directors were re-elected, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and the advisory vote on executive compensation was approved. Additionally, the Fastenal Company Employee Restricted Stock Unit Plan and the Fastenal Company Non-Employee Director Stock and Restricted Stock Unit Plan were both approved. However, the shareholder proposal relating to an EEO-1 reporting disclosure policy was not adopted.","2026-04-24 20:11:40",[4965,4968],{"exhibit_number":4923,"htm_reference":4966,"full_url":4967},"exhibit101-employeerestric.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000025/exhibit101-employeerestric.htm",{"exhibit_number":4927,"htm_reference":4969,"full_url":4970},"exhibit102-nonxemployeedir.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000025/exhibit102-nonxemployeedir.htm",{"symbol":5,"accessionnumber":4972,"filingdate":582,"sec_url":4973,"tags":4974,"headline":4978,"summary":4979,"sector":4901,"industry":4902,"date_processed":4980,"impact_score":4904,"exhibits":4981,"isLocked":4910},"0000815556-26-000019","https://www.sec.gov/Archives/edgar/data/815556/000081555626000019/0000815556-26-000019-index.htm",{"events":4975},[4897,4898,4976,4977],"Shareholder Rejection","Dividend Announced","Fastenal Reports Strong Q1 2026 Financial Results","Fastenal Company reported a 12.4% increase in daily sales and a 20 basis points increase in operating margin for the first quarter of 2026. The company's gross profit increased by 11.2%, and operating income rose to 20.3% of net sales. Fastenal also generated $378 million in operating cash flow and returned $296 million to shareholders through dividends and share repurchases.","2026-04-13 12:07:56",[4982],{"exhibit_number":4907,"htm_reference":4983,"full_url":4984},"ex_99103312026earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000019/ex_99103312026earningsrele.htm",{"symbol":5,"accessionnumber":4579,"filingdate":802,"sec_url":4581,"tags":4986,"headline":4990,"summary":4991,"sector":4901,"industry":4902,"date_processed":4992,"impact_score":4940,"exhibits":4993,"isLocked":4910},{"events":4987},[4897,4898,4988,4977,4989],"Share Repurchase Program Announced","Dividend Increase","Fastenal Reports Strong Financial Results for Q4 and FY 2025","Fastenal Company announced its financial results for the quarter and year ended December 31, 2025, showing strong performance across various metrics. Net sales increased by 8.7% for the year and 11.1% for the quarter. Gross profit, operating income, and net income also saw significant increases, with net income rising by 9.4% for the year and 12.2% for the quarter. Cash flow from operating activities improved, and the balance sheet showed growth in assets and stockholders' equity. Fastenal's strategic investments and operational efficiencies contributed to these positive financial outcomes.","2026-01-20 13:17:59",[4994],{"exhibit_number":4907,"htm_reference":4995,"full_url":4996},"ex_99112312025earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555626000003/ex_99112312025earningsrele.htm",{"symbol":5,"accessionnumber":4584,"filingdate":899,"sec_url":4586,"tags":4998,"headline":5004,"summary":5005,"sector":4901,"industry":4902,"date_processed":5006,"impact_score":4940,"exhibits":5007,"isLocked":4910},{"5.02":4999,"7.01":5002},[5000,5001],"CEO Resignation","New CEO Appointed",[5003],"Regulation FD Disclosure","Fastenal Announces Planned CEO Transition","On December 19, 2025, Fastenal Company announced the planned transition of its Chief Executive Officer (CEO) role from Daniel L. Florness to Jeffery M. Watts, effective July 16, 2026. Mr. Florness, who has served as CEO for 10 years, will continue to serve as a Strategic Advisor until early 2028. Jeffery M. Watts, the current President and Chief Sales Officer, will succeed Mr. Florness as CEO and will also be appointed to the Board of Directors. The transition is part of an orderly succession plan initiated in 2024. Fastenal also issued a press release on December 22, 2025, disclosing these events.","2025-12-22 13:17:10",[5008],{"exhibit_number":4907,"htm_reference":5009,"full_url":5010},"ex_99112222025ceo.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000123/ex_99112222025ceo.htm",{"symbol":5,"accessionnumber":4589,"filingdate":1058,"sec_url":4591,"tags":5012,"headline":5018,"summary":5019,"sector":4901,"industry":4902,"date_processed":5020,"impact_score":4940,"exhibits":5021,"isLocked":4910},{"5.02":5013,"7.01":5015,"9.01":5016},[5014],"New CFO Appointed",[5003],[5017],"Exhibits Furnished","Fastenal Appoints New Chief Financial Officer","Fastenal Company announced the appointment of Max H. Tunnicliff as Chief Financial Officer and Senior Executive Vice President, effective November 10, 2025. The company also discontinued the appointment of Sheryl A. Lisowski as Interim Chief Financial Officer, effective on the same date. Mr. Tunnicliff previously served as CFO of Beko Europe, and brings extensive financial leadership experience from Whirlpool Corporation. The company disclosed these events in a press release on November 3, 2025.","2025-11-03 21:12:41",[5022],{"exhibit_number":4907,"htm_reference":5023,"full_url":5024},"ex_99110302025cfo.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000121/ex_99110302025cfo.htm",{"symbol":5,"accessionnumber":4600,"filingdate":1119,"sec_url":4602,"tags":5026,"headline":5029,"summary":5030,"sector":4901,"industry":4902,"date_processed":5031,"impact_score":4904,"exhibits":5032,"isLocked":4910},{"2.02":5027,"9.01":5028},[4897],[5017],"Fastenal Reports Strong Q3 2025 Financial Results","Fastenal Company announced its financial results for the third quarter of 2025, reporting a 11.7% increase in net sales to $2,133.3 million and a 12.6% increase in net income to $335.5 million compared to the same period in 2024. The press release, dated October 13, 2025, and included as Exhibit 99.1, provides detailed financial information and is incorporated by reference.","2025-10-14 13:20:57",[5033],{"exhibit_number":4907,"htm_reference":5034,"full_url":5035},"ex_99109302025earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000116/ex_99109302025earningsrele.htm",{"symbol":5,"accessionnumber":4610,"filingdate":1352,"sec_url":4612,"tags":5037,"headline":5040,"summary":5041,"sector":4901,"industry":4902,"date_processed":5042,"impact_score":4904,"exhibits":5043,"isLocked":4910},{"2.02":5038,"9.01":5039},[4897,4898],[5017],"Fastenal Reports Q2 2025 Earnings with Net Sales Growth","Fastenal Company reported its Q2 2025 earnings on July 14, 2025, announcing an 8.6% increase in net sales to $2,080.3 million compared to $1,916.2 million in Q2 2024. Net income rose to $330.3 million, and diluted net income per share increased to $0.29 from $0.25 in the prior year. Gross profit margin remained stable at 45.3%, and SG&A expenses as a percentage of net sales decreased slightly to 24.4%. The company also provided guidance for the remainder of 2025, highlighting continued growth in customer signings and operational efficiencies.","2025-08-22 05:27:56",[5044],{"exhibit_number":4907,"htm_reference":5045,"full_url":5046},"ex_99106302025earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000104/ex_99106302025earningsrele.htm",{"symbol":5,"accessionnumber":4615,"filingdate":1544,"sec_url":4617,"tags":5048,"headline":5056,"summary":5057,"sector":4901,"industry":4902,"date_processed":5058,"impact_score":4904,"exhibits":5059,"isLocked":4910},{"5.02":5049,"5.03":5051,"5.07":5053,"9.01":5055},[5050],"No viable tag",[5052],"Stock Split",[5054],"Director Elections Results",[5017],"Fastenal Company Announces Two-for-One Forward Stock Split and Annual Meeting Results","On April 24, 2025, Fastenal Company announced its board approved a two-for-one forward stock split, effective May 21, 2025, increasing the number of shares authorized to 1.6 billion. The company also reported the results of its annual meeting held the same day, including the election of directors and ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025. An advisory vote on the approval of the compensation of the Company's named executive officers was also adopted by the shareholders.","2025-08-23 13:54:09",[],{"symbol":5,"accessionnumber":4620,"filingdate":1550,"sec_url":4622,"tags":5061,"headline":5064,"summary":5065,"sector":4901,"industry":4902,"date_processed":5066,"impact_score":4904,"exhibits":5067,"isLocked":4910},{"8.01":5062,"9.01":5063},[5052],[5050],"Fastenal Company Announces Two-for-One Stock Split","On April 23, 2025, Fastenal Company announced a two-for-one stock split of its common stock, which will be effected through an amendment to its Restated Articles of Incorporation. This split will proportionately increase the number of authorized shares. Shareholders of record as of May 5, 2025, will receive an additional share for each share they own, effective May 21, 2025, with split-adjusted trading expected to begin on May 22, 2025. The announcement is detailed in a press release filed as Exhibit 99.1.","2025-08-23 14:36:49",[],{"symbol":5,"accessionnumber":4630,"filingdate":1572,"sec_url":4632,"tags":5069,"headline":5072,"summary":5073,"sector":4901,"industry":4902,"date_processed":5074,"impact_score":5075,"exhibits":5076,"isLocked":4910},{"2.02":5070,"9.01":5071},[4898],[5017],"Fastenal Reports Slight Increase in Net Sales for Q1 2025","Fastenal Company reported a slight increase in net sales for the first quarter of 2025, with net sales rising by $64.3 million or 3.4% compared to the first quarter of 2024. The company's gross profit margin decreased slightly to 45.1% from 45.5% in the same period last year, primarily due to customer and product mix changes and higher fleet and transportation costs. Operating income also decreased to 20.1% of net sales from 20.6% in the prior year. Despite these changes, Fastenal's net income increased by 0.3% to $298.7 million, with diluted net income per share remaining stable at $0.52.","2025-08-23 16:11:44","LOW",[],{"symbol":5,"accessionnumber":4635,"filingdate":1576,"sec_url":4637,"tags":5078,"headline":5080,"summary":5081,"sector":4901,"industry":4902,"date_processed":5082,"impact_score":4940,"exhibits":5083,"isLocked":4910},{"5.02":5079},[4936],"Fastenal Appoints Sheryl A. Lisowski as Interim CFO","On April 10, 2025, Fastenal Company appointed Sheryl A. Lisowski, its Executive Vice President - Chief Accounting Officer and Treasurer, as interim Chief Financial Officer, effective April 17, 2025. Lisowski, who has been with the company since 1994, will see an increase in her base salary from $320,000 to $440,000 and will be eligible for a quarterly cash incentive bonus based on the company's financial performance. Her appointment will continue until a permanent CFO is appointed.","2025-08-23 16:21:50",[],{"symbol":5,"accessionnumber":4640,"filingdate":1683,"sec_url":4642,"tags":5085,"headline":5088,"summary":5089,"sector":4901,"industry":4902,"date_processed":5090,"impact_score":5075,"exhibits":5091,"isLocked":4910},{"7.01":5086,"9.01":5087},[5003],[5017],"Fastenal Company Releases Investor Presentation for Q1 2025","Fastenal Company hosted an investor presentation on March 13, 2025, discussing strategic growth initiatives, financial performance, and operational updates. The presentation included details on the company's focus on key accounts, the implementation of the Focus40 model, and enhanced digital solutions. The slides and an archived audio recording are available on the company's investor page until April 12, 2025.","2025-08-23 20:20:29",[],{"symbol":5,"accessionnumber":4646,"filingdate":1794,"sec_url":4648,"tags":5093,"headline":5096,"summary":5097,"sector":4901,"industry":4902,"date_processed":5098,"impact_score":5075,"exhibits":5099,"isLocked":4910},{"4.01":5094,"9.01":5095},[4957],[5017],"Fastenal Company Dismisses KPMG and Engages PwC as New Auditor","On February 6, 2025, Fastenal Company dismissed KPMG LLP as its independent registered public accounting firm effective immediately after KPMG completed its audit of the Company's consolidated financial statements for the fiscal year ended December 31, 2024. PricewaterhouseCoopers LLP has been engaged to replace KPMG, effective beginning with the review of the Company's condensed consolidated financial statements for the quarter ending March 31, 2025, subject to PwC's customary client acceptance procedures. The audit reports of KPMG on the Company's consolidated financial statements for the years ended December 31, 2024 and 2023, did not contain any adverse opinions or disclaimers, nor were they qualified or modified. There were no disagreements with KPMG on any matter of accounting principles or practices, financial statement disclosure, or auditing scope or procedures, and no reportable events occurred during the relevant periods.","2025-11-14 23:17:26",[5100],{"exhibit_number":5101,"htm_reference":5102,"full_url":5103},"EX-16.1","exhibit161.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000068/exhibit161.htm",{"symbol":5,"accessionnumber":4661,"filingdate":1842,"sec_url":4663,"tags":5105,"headline":5108,"summary":5109,"sector":4901,"industry":4902,"date_processed":5110,"impact_score":5075,"exhibits":5111,"isLocked":4910},{"2.02":5106,"9.01":5107},[4898],[5017],"Fastenal Reports 2024 Annual and Q4 Earnings","Fastenal Company reported a slight decrease in net income for the full year 2024, ending at $1,150.6 million, a 0.4% decline from 2023. For the fourth quarter, net income was $262.1 million, down 1.6% compared to Q4 2023. The company experienced a moderate increase in net sales, with full-year sales at $7,546.0 million and Q4 sales at $1,824.5 million. Despite the slight decline in earnings, Fastenal continued to grow its Digital Footprint, with digital sales representing 62.2% of total sales in Q4 2024.","2025-11-18 23:48:17",[5112],{"exhibit_number":4907,"htm_reference":5113,"full_url":5114},"ex_99112312024earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555625000048/ex_99112312024earningsrele.htm",{"symbol":5,"accessionnumber":4656,"filingdate":1842,"sec_url":4658,"tags":5116,"headline":5119,"summary":5120,"sector":4901,"industry":4902,"date_processed":5121,"impact_score":4904,"exhibits":5122,"isLocked":4910},{"5.02":5117},[5118,4935],"Board Member Departure","Nicholas J. Lundquist Departs Fastenal Board; Brady D. Ericson Appointed","On January 16, 2025, Fastenal Company announced that Nicholas J. Lundquist, a long-serving director, will not stand for re-election due to the company's term limit policy for former employees. The board has elected Brady D. Ericson, former President and CEO of PHINIA Inc., as a new independent director. Ericson's appointment maintains the board size at eleven members and he will also join the Audit Committee.","2025-11-18 23:48:19",[],{"symbol":5,"accessionnumber":4666,"filingdate":1902,"sec_url":4668,"tags":5124,"headline":5128,"summary":5129,"sector":4901,"industry":4902,"date_processed":5130,"impact_score":4940,"exhibits":5131,"isLocked":4910},{"5.02":5125,"9.01":5127},[5126],"CFO Resignation",[5050],"Holden Lewis Resigning as CFO of Fastenal Company","On December 23, 2024, Holden Lewis, the Senior Executive Vice President and Chief Financial Officer of Fastenal Company, announced his resignation, effective April 16, 2025. He will remain in his position until his departure to assist in the transition. His resignation is not due to any disagreements with the company.","2025-11-21 23:22:43",[],{"symbol":5,"accessionnumber":4671,"filingdate":2055,"sec_url":4673,"tags":5133,"headline":5136,"summary":5137,"sector":4901,"industry":4902,"date_processed":5138,"impact_score":5075,"exhibits":5139,"isLocked":4910},{"7.01":5134,"9.01":5135},[5003],[5050],"Fastenal Promotes Donnalee K. Papenfuss to Executive Vice President of Strategy and Communications","Fastenal Company (Nasdaq: FAST) has promoted Donnalee K. Papenfuss to the position of Executive Vice President of Strategy and Communications, effective November 1, 2024. In her new role, Ms. Papenfuss will lead marketing and strategic initiatives in technology, sales, and ESG, and enhance communication efforts to support these initiatives and ensure alignment with overall business objectives. Ms. Papenfuss has served as Fastenal's Vice President of Contract Development and Support since February 2014 and has held various roles of increasing responsibility within the company since joining in 1999.","2025-08-24 19:46:37",[],{"symbol":5,"accessionnumber":4681,"filingdate":2068,"sec_url":4683,"tags":5141,"headline":5144,"summary":5145,"sector":4901,"industry":4902,"date_processed":5146,"impact_score":4904,"exhibits":5147,"isLocked":4910},{"2.02":5142,"9.01":5143},[4897,4898],[5017],"Fastenal Reports Third Quarter 2024 Earnings","Fastenal Company announced its financial results for the third quarter of 2024, reporting a 3.5% increase in net sales to $1,910.2 million, a slight decline in gross profit percentage to 44.9%, and a 0.9% increase in net income to $298.1 million. The company also saw growth in its digital capabilities, with a 61.1% Digital Footprint in sales. Operating expenses increased due to higher employee and occupancy costs, partially offset by lower other SG&A expenses. Fastenal also updated its capital expenditure outlook for 2024, anticipating higher spending on FMI and IT.","2025-08-24 19:20:49",[],{"symbol":5,"accessionnumber":4685,"filingdate":2331,"sec_url":4687,"tags":5149,"headline":5154,"summary":5155,"sector":4901,"industry":4902,"date_processed":5156,"impact_score":5075,"exhibits":5157,"isLocked":4910},{"4.01":5150,"9.01":5153},[5151,5152],"Auditor Dismissed","New Auditor Appointed",[5017],"Fastenal Company Announces Change in Independent Auditor","Fastenal Company has announced the dismissal of KPMG LLP, its current independent registered public accounting firm, and the engagement of PricewaterhouseCoopers LLP as its new auditor for the fiscal year ending December 31, 2025. The change will take effect immediately following KPMG's completion of their audit for the fiscal year ending December 31, 2024. PwC will begin its services with the review of the Company's condensed consolidated financial statements for the quarter ending March 31, 2025. There were no disagreements or reportable events with KPMG during the relevant periods.","2025-08-23 15:23:23",[],{"symbol":5,"accessionnumber":4700,"filingdate":2361,"sec_url":4702,"tags":5159,"headline":5164,"summary":5165,"sector":4901,"industry":4902,"date_processed":5166,"impact_score":4940,"exhibits":5167,"isLocked":4910},{"5.02":5160,"7.01":5162,"9.01":5163},[5001,5161],"New President Appointed",[5003],[5050],"Jeffery M. Watts Appointed as President and Chief Sales Officer at Fastenal","On July 11, 2024, Fastenal Company announced the appointment of Jeffery M. Watts as President and Chief Sales Officer, effective August 1, 2024. Mr. Watts, a 28-year veteran of the company, will assume the President role from Daniel L. Florness, who will continue as CEO and a member of the Board. Watts will retain his role as Chief Sales Officer and receive an annual base salary of $550,000, with quarterly bonuses based on company earnings. No additional stock options will be granted at this time.","2025-08-23 14:19:28",[],{"symbol":5,"accessionnumber":4695,"filingdate":2361,"sec_url":4697,"tags":5169,"headline":5173,"summary":5174,"sector":4901,"industry":4902,"date_processed":5175,"impact_score":4940,"exhibits":5176,"isLocked":4910},{"2.02":5170,"9.01":5172},[5171,4898],"Earnings Miss",[5017],"Fastenal Reports Slight Decline in Q2 2024 Earnings","Fastenal Company announced a slight decline in its net income for Q2 2024, with net sales increasing by 1.8% compared to the same period in 2023. The company reported a net income of $590.4 million, a decrease of 0.5% from $593.1 million in Q2 2023. Despite the overall decrease, Fastenal's gross profit margin remained stable, and operating income saw a minor decline of 1.4%. The company also furnished its condensed consolidated financial statements as part of the filing.","2025-08-23 14:19:24",[],{"symbol":5,"accessionnumber":4705,"filingdate":2577,"sec_url":4707,"tags":5178,"headline":5183,"summary":5184,"sector":4901,"industry":4902,"date_processed":5185,"impact_score":4904,"exhibits":5186,"isLocked":4910},{"5.03":5179,"5.07":5181,"9.01":5182},[5180],"Articles of Incorporation Amendment",[5054,4976],[5050],"Fastenal Shareholders Approve Key Amendments and Director Elections at Annual Meeting","On April 25, 2024, Fastenal Company's shareholders approved several key amendments to the company's governance, including the removal of a supermajority requirement for certain business combinations. All directors were re-elected, and the ratification of KPMG LLP as the independent registered public accounting firm was confirmed. An advisory vote on executive compensation was also approved, but a shareholder proposal regarding a simple majority vote was not adopted.","2025-08-22 16:33:51",[5187],{"exhibit_number":5188,"htm_reference":5189,"full_url":5190},"EX-3.1","fast04292024exhibit31.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000021/fast04292024exhibit31.htm",{"symbol":5,"accessionnumber":4715,"filingdate":2617,"sec_url":4717,"tags":5192,"headline":5196,"summary":5197,"sector":4901,"industry":4902,"date_processed":5198,"impact_score":5075,"exhibits":5199,"isLocked":4910},{"2.02":5193,"9.01":5194},[4898],[5195,5017],"Pro Forma Financial Information","Fastenal Reports 1.9% Net Sales Increase in Q1 2024","Fastenal Company announced a 1.9% increase in net sales for the first quarter of 2024, reaching $1,895.1 million. The company's gross profit margin slightly decreased to 45.5%, while operating income declined by 0.8%. The earnings report also included details on growth drivers such as the expansion of Onsite locations and digital sales. Fastenal also provided financial statements and other exhibits as part of the 8-K filing.","2025-08-22 14:03:20",[5200],{"exhibit_number":4907,"htm_reference":5201,"full_url":5202},"ex_99103312024earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000017/ex_99103312024earningsrele.htm",{"symbol":5,"accessionnumber":4725,"filingdate":2804,"sec_url":4727,"tags":5204,"headline":5207,"summary":5208,"sector":4901,"industry":4902,"date_processed":5209,"impact_score":4904,"exhibits":5210,"isLocked":4910},{"2.02":5205,"9.01":5206},[4897,4898],[5017],"Fastenal Reports 2023 Annual and Q4 Earnings","Fastenal Company announced its 2023 annual and Q4 financial results, reporting a 5.2% increase in net sales to $7.35 billion and a 6.3% increase in net earnings to $1.16 billion. Diluted net earnings per share for the year were $2.02, up from $1.89 in 2022. The company also experienced growth in digital sales and Onsite locations, with net cash provided by operating activities increasing by 52.3% year-over-year to $1.43 billion.","2025-08-21 23:53:35",[5211],{"exhibit_number":4907,"htm_reference":5212,"full_url":5213},"ex_99112312023earningsrele.htm","https://www.sec.gov/Archives/edgar/data/815556/000081555624000002/ex_99112312023earningsrele.htm",null,1789889701586]