[{"data":1,"prerenderedAt":5940},["ShallowReactive",2],{"company-overview-GRMN":3},{"company_profile":4,"ohlc":24,"spy":4099,"trading_signals":5375,"company_actions":5503,"filings_8k":5747,"report_history":5939,"insider_summary":5939,"filings_summary":5939,"financials_summary":5939,"institutional_summary":5939,"seo_links":5939},{"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},"GRMN","Garmin Ltd.","NYSE","XNYS","Technology","Scientific & Technical Instruments",21800,"https://www.garmin.com/en-US/","Garmin Ltd. is a global leader in the design and manufacture of navigation, communication, and information devices. Primarily recognized for its GPS technology, Garmin’s offerings span various sectors, including aviation, marine, automotive, fitness, and outdoor recreation. The company's products cater to diverse customers by providing innovative solutions like satellite navigation systems for cars, wearable fitness trackers for health enthusiasts, fish finders for marine applications, and avionics for aircraft. Founded in 1989 and headquartered in Switzerland, Garmin's commitment to highly precise and user-friendly products has cemented its role in enhancing personal navigation and fitness monitoring. Its influence extends across sectors by not only improving safety and efficiency but also by promoting active lifestyles globally. Garmin's strategic integration of advanced technology with practical applications makes it a pivotal player in both consumer electronics and professional device markets.","Common Stock","Mr. Clifton  Albert Pemble","Mühlentalstrasse 2","Schaffhausen",8200,"","Switzerland","41 52 630 1600","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,77,83,89,95,101,106,112,118,124,130,136,142,148,154,160,166,172,178,184,189,195,201,207,213,219,225,231,237,242,248,254,260,266,271,277,283,288,293,299,305,311,317,323,328,333,339,345,351,357,363,369,375,380,386,392,398,403,409,415,420,426,432,437,443,448,454,459,465,471,477,482,487,493,498,502,508,514,520,526,531,537,543,548,554,560,566,571,577,582,588,592,598,604,610,616,622,628,633,639,645,651,656,662,668,674,680,685,690,696,702,708,714,719,725,730,734,738,743,748,754,760,766,772,777,781,786,792,798,803,809,815,821,827,833,838,844,850,855,861,867,873,879,885,891,895,900,906,912,918,924,929,935,941,947,953,958,963,968,974,980,986,992,997,1003,1009,1015,1021,1027,1032,1037,1043,1047,1052,1056,1061,1065,1070,1076,1082,1088,1092,1098,1104,1110,1116,1120,1126,1131,1136,1141,1146,1152,1158,1164,1170,1176,1182,1188,1194,1200,1206,1212,1217,1223,1229,1235,1240,1245,1250,1256,1262,1266,1272,1278,1284,1290,1296,1301,1305,1311,1317,1321,1325,1331,1336,1342,1347,1351,1357,1363,1369,1375,1380,1384,1390,1395,1401,1405,1409,1414,1420,1425,1430,1435,1440,1446,1452,1458,1463,1468,1473,1476,1480,1485,1490,1496,1501,1507,1512,1517,1521,1527,1533,1538,1544,1549,1553,1559,1563,1568,1574,1580,1586,1592,1597,1603,1609,1615,1619,1624,1629,1634,1639,1644,1650,1655,1661,1667,1672,1677,1682,1687,1693,1699,1705,1711,1717,1723,1728,1733,1737,1743,1746,1750,1755,1760,1765,1771,1777,1783,1788,1793,1799,1805,1811,1816,1822,1827,1833,1838,1844,1848,1852,1856,1861,1866,1871,1875,1881,1885,1890,1895,1900,1905,1911,1917,1923,1929,1935,1940,1946,1951,1957,1962,1966,1972,1977,1983,1989,1995,1999,2005,2011,2016,2021,2027,2033,2039,2045,2050,2055,2061,2066,2072,2078,2084,2089,2095,2100,2106,2111,2117,2122,2128,2134,2140,2145,2150,2156,2162,2167,2173,2179,2185,2189,2194,2199,2204,2210,2215,2220,2226,2231,2234,2239,2245,2251,2257,2262,2267,2272,2278,2283,2288,2293,2298,2302,2307,2313,2318,2322,2328,2334,2338,2343,2348,2353,2359,2363,2369,2373,2379,2384,2389,2395,2399,2404,2410,2415,2420,2424,2429,2433,2439,2445,2450,2456,2462,2468,2473,2479,2484,2488,2494,2499,2505,2509,2515,2520,2524,2530,2536,2542,2547,2552,2557,2562,2567,2570,2576,2582,2587,2591,2596,2602,2608,2613,2619,2625,2631,2637,2643,2648,2653,2659,2665,2671,2677,2683,2688,2694,2699,2704,2710,2716,2722,2728,2734,2740,2746,2751,2755,2760,2765,2771,2775,2781,2787,2793,2799,2805,2811,2816,2822,2828,2834,2840,2846,2851,2857,2862,2868,2873,2879,2883,2889,2895,2900,2904,2909,2914,2920,2924,2929,2934,2940,2944,2950,2955,2961,2965,2971,2976,2982,2987,2993,2998,3003,3007,3012,3017,3022,3028,3034,3039,3043,3049,3054,3059,3065,3071,3077,3082,3086,3091,3097,3102,3106,3112,3116,3121,3127,3132,3138,3144,3148,3154,3159,3164,3170,3176,3180,3185,3189,3193,3199,3203,3208,3213,3219,3224,3229,3234,3239,3243,3247,3253,3259,3264,3270,3276,3281,3286,3292,3298,3303,3309,3315,3321,3326,3332,3338,3344,3350,3355,3361,3367,3372,3377,3383,3388,3394,3400,3406,3411,3417,3422,3427,3432,3438,3443,3447,3452,3456,3460,3466,3471,3477,3482,3487,3492,3497,3503,3508,3514,3520,3526,3531,3537,3543,3549,3555,3560,3565,3571,3576,3582,3588,3592,3598,3604,3610,3615,3619,3625,3630,3636,3641,3647,3652,3658,3664,3670,3676,3681,3687,3691,3696,3702,3707,3713,3717,3723,3729,3734,3740,3745,3751,3757,3762,3765,3770,3776,3780,3785,3791,3796,3802,3806,3811,3816,3820,3824,3830,3835,3840,3844,3848,3854,3859,3865,3871,3876,3882,3886,3892,3898,3903,3909,3914,3919,3925,3931,3937,3942,3948,3954,3960,3965,3971,3977,3982,3988,3994,4000,4006,4011,4017,4023,4029,4035,4041,4047,4052,4058,4063,4069,4075,4080,4084,4090,4095],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",273.25,275,270.92,274.06,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",280.97,284,273.62,275.35,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-09-16",281.08,274.1,276.93,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",280.75,281.63,276.89,278.97,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",283,284.21,280.3,280.38,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",274.58,282.77,272.16,282.67,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",270.84,273.56,269.71,272.2,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",273.9,275.75,271.67,272.18,{"symbol":5,"time":73,"open":74,"high":75,"low":74,"close":76},"2026-09-08",273.98,280.16,275.68,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",275.8,277.88,274.99,277.03,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",278.61,279.95,275.41,277.18,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",275.14,276.78,268.01,276.04,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",283.42,284.18,274.84,275.17,{"symbol":5,"time":102,"open":103,"high":103,"low":104,"close":105},"2026-08-31",286.5,282.47,284.11,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",291.29,291.5,284.8,285.19,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",289.6,291.61,288.29,289.87,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",286.86,290,285.65,289.02,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",294.02,294.99,286.91,288.45,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",295.32,298.42,290.55,291.25,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",294.44,295.74,291.42,294.85,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",292,298.2,290.94,293.09,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",301.8,307.1,295.61,295.67,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",306.99,308.44,296.16,297.44,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",307.45,310.35,306.04,307.5,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",313.47,313.48,309.09,310.2,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",312,314.08,309.15,311.93,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",307.04,311.81,304.44,309.98,{"symbol":5,"time":185,"open":186,"high":186,"low":187,"close":188},"2026-08-11",312.15,308.72,309.65,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",311.07,314.28,308,313.16,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",304.83,312.7,303.36,310.89,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",305.41,308.99,301.69,301.87,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",308.84,309.21,301.92,302.55,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",304,309.92,301.67,307.36,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",297.33,305,296.5,304.76,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",295.66,298.45,288.03,293.78,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",292.96,298.21,285.97,297.55,{"symbol":5,"time":238,"open":239,"high":215,"low":240,"close":241},"2026-07-29",261.81,261.04,294.83,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",246.31,255.6,245.05,253.65,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",244.98,246.71,240,242.47,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",241.16,246.2,240.31,243.03,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",238.71,242.93,238.36,240.1,{"symbol":5,"time":267,"open":268,"high":269,"low":268,"close":270},"2026-07-22",238.85,241.98,240.51,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",244.85,246.52,235.76,236.65,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",249.52,250.99,244.66,244.79,{"symbol":5,"time":284,"open":285,"high":286,"low":285,"close":287},"2026-07-17",246.87,253.49,249.56,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":280},"2026-07-16",241.28,251.1,240.88,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",242.12,245.27,241.04,241.76,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",244.38,245.26,240.56,241.39,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",243.41,246.38,242.03,243.61,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",246.22,247.15,242.24,243.11,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",243.26,246.24,240.89,244.51,{"symbol":5,"time":324,"open":325,"high":302,"low":326,"close":327},"2026-07-08",243.71,238.9,243.53,{"symbol":5,"time":329,"open":330,"high":331,"low":250,"close":332},"2026-07-07",247.03,248.91,248.68,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",240.48,245.28,239.35,245.22,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",238.57,241.54,237.85,240.02,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",237.43,241.18,234.86,237.64,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",232.98,238.48,231.37,237.54,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",234.66,236.94,232.6,233.76,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",233.83,235,228.51,232.51,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",241.91,245.44,233.86,235.41,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":344},"2026-06-24",238.49,250.34,237,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",235.98,237.94,232.47,236.41,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",233.4,237.35,232.11,236.34,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",233.69,236.71,232.21,234.2,{"symbol":5,"time":399,"open":388,"high":400,"low":401,"close":402},"2026-06-17",239.12,230.86,231.89,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",239.46,240.7,234.35,234.96,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",239.45,242.36,238.09,238.17,{"symbol":5,"time":416,"open":252,"high":417,"low":418,"close":419},"2026-06-12",240.45,236.5,238.1,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",232.56,238.8,231.62,238.58,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",237.36,237.97,231.57,231.72,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":343},"2026-06-09",236.09,241.43,233.8,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",236.69,238.76,235.11,235.23,{"symbol":5,"time":444,"open":405,"high":445,"low":446,"close":447},"2026-06-05",241.1,235.45,236.57,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",239.58,242.92,237.73,241.96,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":383},"2026-06-03",240.47,242.19,236.37,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",236.28,241.12,235.95,241.03,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",232.97,238.19,229.88,236.8,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",235.93,240.39,233.57,233.92,{"symbol":5,"time":478,"open":479,"high":428,"low":480,"close":481},"2026-05-28",235.17,232.23,236.35,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":429},"2026-05-27",238.89,241.86,237.62,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",242.08,242.1,237.67,238.53,{"symbol":5,"time":494,"open":321,"high":495,"low":496,"close":497},"2026-05-22",242.78,239.47,240.71,{"symbol":5,"time":499,"open":500,"high":292,"low":366,"close":501},"2026-05-21",235.73,239.78,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",228.57,237.48,226.96,237.47,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",224.96,230.44,224.54,228.69,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",225.87,228.33,225,226.89,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",229.82,231.88,225.68,225.75,{"symbol":5,"time":527,"open":388,"high":528,"low":529,"close":530},"2026-05-14",235.01,230.29,234.43,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",236.47,238,231.59,232.02,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",244.53,245.49,235.08,236.97,{"symbol":5,"time":544,"open":545,"high":546,"low":545,"close":547},"2026-05-11",240.86,244.37,242.38,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",243.06,244,239.97,240.09,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",242.98,247.08,239.67,241.9,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",237.99,243.65,237.93,242.82,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":570},"2026-05-05",239.63,234.61,234.64,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-04",242.83,245.13,236.74,238.6,{"symbol":5,"time":578,"open":579,"high":579,"low":580,"close":581},"2026-05-01",252.64,241.11,242.42,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-30",249.28,252.28,246.49,251.14,{"symbol":5,"time":589,"open":559,"high":590,"low":321,"close":591},"2026-04-29",254.97,253.08,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",257.45,258.98,247.24,247.81,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",259.03,259.62,255.64,257.33,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",260.99,261.14,256.86,259.39,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",267,269.16,259.74,260.8,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-22",267.92,268.63,264.48,266.59,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-21",267.5,269.76,265.37,265.49,{"symbol":5,"time":629,"open":630,"high":631,"low":630,"close":632},"2026-04-20",266.07,268.11,267.52,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-17",267.37,273.32,266.49,267.42,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-16",265.53,267.25,263.52,264.36,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-15",264.42,266.47,263.73,265.84,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":620},"2026-04-14",262,265.21,261.52,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-13",255.71,262.59,255.14,261.57,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-10",257.4,257.74,254.98,256.89,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",251.76,259.07,251.54,256.53,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",250.22,253.4,248.9,252.79,{"symbol":5,"time":681,"open":682,"high":485,"low":683,"close":684},"2026-04-07",241.14,236.21,241.27,{"symbol":5,"time":686,"open":687,"high":327,"low":688,"close":689},"2026-04-06",238.3,237.9,242.79,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",233.71,241.97,232.84,237.65,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",232.32,237.92,231.77,237.57,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-31",230,234.14,225.54,232.01,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-30",233.19,233.33,225.37,226,{"symbol":5,"time":715,"open":716,"high":397,"low":717,"close":718},"2026-03-27",233.55,229.17,230.16,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",243,245.01,236.03,236.07,{"symbol":5,"time":726,"open":727,"high":728,"low":412,"close":729},"2026-03-25",244.97,245.83,244.78,{"symbol":5,"time":731,"open":732,"high":304,"low":733,"close":580},"2026-03-24",235.35,234.07,{"symbol":5,"time":735,"open":428,"high":736,"low":737,"close":262},"2026-03-23",240.38,235.49,{"symbol":5,"time":739,"open":740,"high":740,"low":741,"close":742},"2026-03-20",234.88,230.68,232.36,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":441},"2026-03-19",229.9,236.73,229.1,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",232.74,233.89,231.2,231.6,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",237.23,238.47,234.34,235.1,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-16",234,238.11,233.58,234.83,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-13",236.89,238.92,232.63,233.52,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":500},"2026-03-12",232.48,239.24,230.83,{"symbol":5,"time":778,"open":779,"high":779,"low":780,"close":434},"2026-03-11",241.41,233.91,{"symbol":5,"time":782,"open":783,"high":784,"low":413,"close":785},"2026-03-10",241.81,245,241.34,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-09",240.14,244.19,236.45,242.63,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-06",236.7,243.96,233.64,243.48,{"symbol":5,"time":799,"open":800,"high":801,"low":562,"close":802},"2026-03-05",248.89,250.2,240.17,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-04",252.02,253.11,248.21,251.18,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-03",248.51,252.32,243.46,250.69,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-02",248.76,255.9,246.26,255.16,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-27",251.28,255,250.53,252.83,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-26",250.64,254.27,245.88,254.16,{"symbol":5,"time":834,"open":835,"high":836,"low":244,"close":837},"2026-02-25",251.83,252.33,251.99,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-24",247.17,253.43,245.84,251.49,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-23",247,250.19,245.79,247.1,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":678},"2026-02-20",240.9,248.95,239.22,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-19",242.45,249.9,235.97,239.8,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-18",251.19,256.8,236.19,237.46,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-17",216.72,220.95,212.61,216.98,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-13",205.02,216.34,204.43,214.74,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-12",207.02,208.02,201.19,203.22,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-11",208.41,209.02,204.34,206.58,{"symbol":5,"time":892,"open":893,"high":894,"low":893,"close":887},"2026-02-10",206.48,210.38,{"symbol":5,"time":896,"open":897,"high":898,"low":897,"close":899},"2026-02-09",201.74,206.14,206.03,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-06",200.54,202.52,198.74,202.33,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-05",205.24,205.43,197.61,198.69,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",198.84,206.74,198.34,205.26,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",204.9,206.25,198.27,201.22,{"symbol":5,"time":925,"open":926,"high":927,"low":926,"close":928},"2026-02-02",201.5,207.43,206.92,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-30",202.41,203.37,201.14,201.64,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-29",204.78,205.2,200.5,204.65,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-28",204.93,206.73,203.89,204.48,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-27",206.81,208.68,200.58,204.8,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":928},"2026-01-26",206.7,208.49,205.6,{"symbol":5,"time":959,"open":938,"high":960,"low":961,"close":962},"2026-01-23",208.65,205.08,206.17,{"symbol":5,"time":964,"open":965,"high":966,"low":946,"close":967},"2026-01-22",206,207.76,206.12,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-21",202.1,206.3,201.18,204.57,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-20",205.07,206.62,200.4,200.73,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-16",213.74,214.46,211.43,211.8,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",211.82,213.29,210.24,212.6,{"symbol":5,"time":993,"open":994,"high":994,"low":995,"close":996},"2026-01-14",213.57,209.59,211.52,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-13",211.97,214.33,211.19,213.91,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-12",211.24,212.33,208.98,211.49,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-09",214.19,214.32,210.88,212.25,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-08",209,214.23,208.62,213.46,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-07",210,211.27,208.09,210.68,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":973,"close":1031},"2026-01-06",205.57,209.91,209.35,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1034,"close":1036},"2026-01-05",201.47,206.07,203.76,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-02",203.67,204.55,199.2,202.44,{"symbol":5,"time":1044,"open":920,"high":920,"low":1045,"close":1046},"2025-12-31",202.5,202.85,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1040,"close":1051},"2025-12-30",205.41,205.71,205.09,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1054,"close":957},"2025-12-29",205,206.41,{"symbol":5,"time":1057,"open":920,"high":1058,"low":1059,"close":1060},"2025-12-26",205.77,203.99,205.51,{"symbol":5,"time":1062,"open":1063,"high":1058,"low":1064,"close":1054},"2025-12-24",203.02,202.6,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":884},"2025-12-23",204.77,206.24,203.15,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-22",203.56,205.82,202.78,205.8,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-19",202.27,203.25,200.53,201.62,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-18",202.35,204.71,201.36,202.2,{"symbol":5,"time":1089,"open":1029,"high":1090,"low":1091,"close":1034},"2025-12-17",209.5,201.26,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-16",206.71,207.7,205.01,207.04,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-15",208.39,209.62,206.68,207.23,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-12",210.69,211,207.26,208.36,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-11",211.21,211.74,208.75,210.79,{"symbol":5,"time":1117,"open":1118,"high":984,"low":1118,"close":1119},"2025-12-10",202.09,210.28,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-09",201.27,203.98,201.11,202.24,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1122},"2025-12-08",203,203.28,200.9,{"symbol":5,"time":1132,"open":1133,"high":946,"low":1134,"close":1135},"2025-12-05",202,201.06,203.59,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1118},"2025-12-04",199.97,205.47,199,{"symbol":5,"time":1142,"open":1143,"high":883,"low":1144,"close":1145},"2025-12-03",200.76,198.3,199.46,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-02",197.47,198.5,196.14,197.18,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-01",193.92,198.43,193.27,196.88,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-28",194.76,196.13,194.08,195.32,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-26",192.84,195.25,192.6,194.79,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-25",193.46,194.5,191.44,192.93,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-24",192.71,193.7,191.43,192.4,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-21",188.62,193.23,187.51,192.23,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-20",193.12,194.27,186.67,187.1,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-19",189.5,190.95,188.49,189.62,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-18",189.42,191.48,187.53,189.85,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-17",193,193.79,188.84,189.8,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1168,"close":1216},"2025-11-14",194.1,195.99,194.13,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-13",199.45,199.95,194.72,195.06,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-12",200.28,202.36,198.24,198.61,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-11",203.09,203.54,198.46,199.66,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1091,"close":1239},"2025-11-10",202.29,204.25,202.73,{"symbol":5,"time":1241,"open":1242,"high":1242,"low":1243,"close":1244},"2025-11-07",203.75,198.2,201.16,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1123},"2025-11-06",205.19,206.45,201.93,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-05",203.64,205.49,200.64,205.48,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-04",208.97,209.08,203.63,205.45,{"symbol":5,"time":1263,"open":1264,"high":1264,"low":1101,"close":1265},"2025-11-03",213.56,210.54,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-31",214.9,216.06,212.37,213.94,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-30",219.16,224.97,214.91,214.97,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",220.67,227.29,213.36,219.61,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",250.01,250.62,244.89,248.09,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",252.37,253.94,251.41,251.42,{"symbol":5,"time":1297,"open":1298,"high":1298,"low":1299,"close":1300},"2025-10-24",252.97,249.94,250.45,{"symbol":5,"time":1302,"open":1303,"high":1295,"low":800,"close":1304},"2025-10-23",248.93,250.17,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-22",251.64,253.58,247.42,247.55,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-21",249.25,252.09,248.54,251.34,{"symbol":5,"time":1318,"open":1286,"high":1319,"low":1320,"close":1320},"2025-10-20",252.13,249.13,{"symbol":5,"time":1322,"open":586,"high":1323,"low":727,"close":1324},"2025-10-17",249.87,248.99,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-16",250.38,251.05,246.03,246.74,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1315,"close":1335},"2025-10-15",250.65,253.92,249.43,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-14",248.45,252.51,247.5,249.33,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1316},"2025-10-13",250.8,252.05,249.1,{"symbol":5,"time":1348,"open":1349,"high":1349,"low":1350,"close":1350},"2025-10-10",258.05,248.03,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-09",261.4,261.69,255.63,256.5,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-08",256.3,260.58,255.56,259.77,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-07",257.73,259.87,254.5,256.32,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-06",257.12,259.84,256.13,257.64,{"symbol":5,"time":1376,"open":665,"high":1377,"low":1378,"close":1379},"2025-10-03",258.51,256.15,257.06,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1382,"close":665},"2025-10-02",254.09,258.42,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-01",247.65,255.62,246.51,255.18,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":313},"2025-09-30",244.91,246.65,243.25,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-29",242.48,245.65,241.75,245.53,{"symbol":5,"time":1402,"open":534,"high":1403,"low":1404,"close":335},"2025-09-26",240.77,237.56,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":366,"close":794},"2025-09-25",236,237.29,{"symbol":5,"time":1410,"open":756,"high":1411,"low":1412,"close":1413},"2025-09-24",238.12,235.46,236.44,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-23",236.05,239.33,235.29,237.39,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":362,"close":1424},"2025-09-22",234.68,236.76,236.38,{"symbol":5,"time":1426,"open":1427,"high":492,"low":1428,"close":1429},"2025-09-19",238.28,234.76,235.12,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":762,"close":1434},"2025-09-18",235.74,238.31,237.25,{"symbol":5,"time":1436,"open":534,"high":1437,"low":1438,"close":1439},"2025-09-17",238.33,233.02,234.18,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-16",234.84,237.2,233.78,236.67,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-15",238.81,239.75,235.44,235.83,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-12",239.13,240.58,237.71,238.08,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":348},"2025-09-11",237.41,241.84,237.27,{"symbol":5,"time":1464,"open":1437,"high":1465,"low":1466,"close":1467},"2025-09-10",239,235.32,235.96,{"symbol":5,"time":1469,"open":1470,"high":1470,"low":1471,"close":1472},"2025-09-09",239.01,237.33,238.5,{"symbol":5,"time":1474,"open":1456,"high":270,"low":533,"close":1475},"2025-09-08",239.51,{"symbol":5,"time":1477,"open":354,"high":1478,"low":1479,"close":1419},"2025-09-05",239.91,235.71,{"symbol":5,"time":1481,"open":468,"high":1482,"low":1483,"close":1484},"2025-09-04",240.97,236.53,237.66,{"symbol":5,"time":1486,"open":1487,"high":413,"low":1488,"close":1489},"2025-09-03",234.24,233.42,236.91,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-02",237.7,239.66,231.74,234.29,{"symbol":5,"time":1497,"open":1498,"high":721,"low":1499,"close":1500},"2025-08-29",241.07,240.49,241.82,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-28",236.43,241.8,235.82,241.05,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1509,"close":1511},"2025-08-27",231.49,235.9,235.53,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":361},"2025-08-26",232.71,233.31,231.48,{"symbol":5,"time":1518,"open":723,"high":723,"low":1519,"close":1520},"2025-08-25",232.62,232.72,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-08-22",231.26,236.55,229.83,235.92,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-21",228.77,230.27,226.93,229.59,{"symbol":5,"time":1534,"open":1520,"high":1535,"low":1536,"close":1537},"2025-08-20",233.93,229.29,230.15,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-19",231.97,234.58,231.31,233.45,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":361},"2025-08-18",232.3,232.67,231.16,{"symbol":5,"time":1550,"open":473,"high":473,"low":1551,"close":1552},"2025-08-15",232.04,232.34,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-14",235.55,237.04,234.57,235.06,{"symbol":5,"time":1560,"open":762,"high":575,"low":1561,"close":1562},"2025-08-13",233.2,236.58,{"symbol":5,"time":1564,"open":469,"high":1565,"low":1566,"close":1567},"2025-08-12",233.14,228.68,232.95,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-11",232.42,233.18,228.29,228.99,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-08",231.25,234.13,230.18,232.38,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-07",233.28,234.16,226.04,228.96,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-06",229.61,231.65,227.64,230.08,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":510,"close":1596},"2025-08-05",226.73,228.55,228.25,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-04",220.13,225.72,219.34,225.53,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-01",217.38,218.86,214.44,218.73,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-31",219.45,222.31,217.57,218.76,{"symbol":5,"time":1616,"open":335,"high":253,"low":1617,"close":1618},"2025-07-30",219.91,221.49,{"symbol":5,"time":1620,"open":1621,"high":496,"low":1622,"close":1623},"2025-07-29",237.22,236.08,239.3,{"symbol":5,"time":1625,"open":1626,"high":350,"low":1627,"close":1628},"2025-07-28",236.83,234.74,236.36,{"symbol":5,"time":1630,"open":397,"high":1631,"low":1632,"close":1633},"2025-07-25",235.91,232.31,235.63,{"symbol":5,"time":1635,"open":1636,"high":742,"low":1637,"close":1638},"2025-07-24",231.86,230.25,231.71,{"symbol":5,"time":1640,"open":1641,"high":390,"low":1642,"close":1643},"2025-07-23",229,228.89,232,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-22",226.37,227.9,225.42,227.71,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1654},"2025-07-21",227.68,228.86,226.15,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-18",226.14,228.41,225.12,227.89,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-17",220.42,225.62,220.29,225.4,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1276,"close":1671},"2025-07-16",216.95,220.92,220.8,{"symbol":5,"time":1673,"open":1674,"high":1674,"low":1675,"close":1676},"2025-07-15",217.96,215.7,216.14,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1680},"2025-07-14",216.09,217.41,215.16,{"symbol":5,"time":1683,"open":1684,"high":872,"low":1685,"close":1686},"2025-07-11",216.19,214.08,215.92,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-10",216.85,220.14,216.49,217.8,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-09",214.7,217.64,213.95,217.11,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-08",214.42,215.77,212.91,213.41,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-07",215.01,216.89,213.61,214.43,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-03",214.17,216.37,214.04,214.77,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-02",210.55,213.47,209.46,213.39,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":899,"close":1727},"2025-07-01",207.24,213.48,211.13,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":971,"close":1732},"2025-06-30",207.37,209.28,208.72,{"symbol":5,"time":1734,"open":1054,"high":1735,"low":1736,"close":1109},"2025-06-27",209.47,204.44,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-26",203.55,206.06,203.05,205.15,{"symbol":5,"time":1744,"open":921,"high":921,"low":1745,"close":1232},"2025-06-25",202.67,{"symbol":5,"time":1747,"open":1748,"high":1073,"low":1749,"close":961},"2025-06-24",204.24,202.71,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":897},"2025-06-23",198.96,201.92,198.05,{"symbol":5,"time":1756,"open":1757,"high":1143,"low":1758,"close":1759},"2025-06-20",198.4,198.31,200.01,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1144},"2025-06-18",198.64,200.42,197.36,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-17",201.79,202.7,197.46,197.78,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-16",202.22,204.31,201,203.92,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-13",205.37,206.18,200.89,201.32,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1100},"2025-06-12",208.4,209.63,207.65,{"symbol":5,"time":1789,"open":1719,"high":1790,"low":1791,"close":1792},"2025-06-11",211.56,208.89,209.13,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-10",208.52,210.2,208.2,210.12,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-09",208.42,209.26,207.07,208.29,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-06",206.72,207.85,205.61,207.45,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1255},"2025-06-05",205.22,207.38,204.4,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-04",205.94,206.59,204.41,204.95,{"symbol":5,"time":1823,"open":1824,"high":908,"low":1825,"close":1826},"2025-06-03",201.99,201.76,204.5,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-02",202.56,202.97,199.26,202.95,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1830},"2025-05-30",201.58,203.2,198.19,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-29",203.58,203.7,200.85,202.84,{"symbol":5,"time":1845,"open":1846,"high":1846,"low":1847,"close":1249},"2025-05-28",205.38,201.71,{"symbol":5,"time":1849,"open":1850,"high":1060,"low":1851,"close":1060},"2025-05-27",204,201.65,{"symbol":5,"time":1853,"open":1854,"high":1824,"low":1854,"close":1855},"2025-05-23",197.55,200.59,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1835},"2025-05-22",199.85,202.82,199.49,{"symbol":5,"time":1862,"open":1118,"high":1863,"low":1864,"close":1865},"2025-05-21",204.74,200.25,200.74,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1036},"2025-05-20",203.66,204.94,203.01,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1873,"close":920},"2025-05-19",202.19,205.52,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-16",202.72,205.36,201.46,205.28,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1883,"close":1753},"2025-05-15",199.72,202.63,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":951},"2025-05-14",199.64,201.42,199.24,{"symbol":5,"time":1891,"open":1140,"high":1892,"low":1893,"close":1894},"2025-05-13",201.52,198.56,200.44,{"symbol":5,"time":1896,"open":1897,"high":1843,"low":1898,"close":1899},"2025-05-12",201.56,196.55,197.98,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1180},"2025-05-09",191.39,194.58,189.58,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-08",190,192.78,189.7,190.41,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-07",187,188.8,184.47,188.26,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-06",188.11,189.53,185.69,187.14,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-05",189.76,190.99,188.3,190.15,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-02",189.67,193.44,188.61,191.78,{"symbol":5,"time":1936,"open":1937,"high":1196,"low":1938,"close":1939},"2025-05-01",185.9,183.64,186.78,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-30",185.98,191.46,178.74,186.87,{"symbol":5,"time":1947,"open":933,"high":1948,"low":1949,"close":1950},"2025-04-29",204.82,200.08,204.1,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-28",199.29,201.63,198.06,200.63,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1752},"2025-04-25",199.08,199.36,196.83,{"symbol":5,"time":1963,"open":1222,"high":1219,"low":1964,"close":1965},"2025-04-24",193.75,199.11,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-23",196.45,200,192.9,193.83,{"symbol":5,"time":1973,"open":1907,"high":1974,"low":1975,"close":1976},"2025-04-22",192.26,188.77,191.41,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-21",187.12,188.64,183.75,186.83,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-17",191.86,191.92,188.43,190.61,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-16",190.69,192.99,186.51,188.96,{"symbol":5,"time":1996,"open":1997,"high":1162,"low":1926,"close":1998},"2025-04-15",191.58,192.31,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-14",194.62,195.12,190.94,192.1,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-11",185.44,190.68,184.06,189.78,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":1982},"2025-04-10",188.55,190.19,181.37,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":1178},"2025-04-09",170.02,195.82,170,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-08",186.53,187.82,170.08,173.63,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-07",174.21,186.95,169.26,180.86,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-04",179.52,183.13,175.11,178.46,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-03",189.24,191,181.92,185.34,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":982,"close":2049},"2025-04-02",214.25,219.12,218.07,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":1613},"2025-04-01",216.15,219.5,213.31,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-31",212.94,218.54,212.39,217.13,{"symbol":5,"time":2062,"open":1676,"high":2063,"low":2064,"close":2065},"2025-03-28",217.89,212.42,213.66,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-27",215.63,218.5,214.36,216.96,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-03-26",218.14,219.9,216.79,216.83,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-25",214.78,219.18,213.82,218.57,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":988,"close":2088},"2025-03-24",213.44,215.32,214.47,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-21",206.87,210.34,204.64,210.19,{"symbol":5,"time":2096,"open":1810,"high":2097,"low":2098,"close":2099},"2025-03-20",211.22,207.4,208.71,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-19",207.33,210.48,205.7,208.77,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":952,"close":2110},"2025-03-18",211.61,211.91,206.63,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-17",212.69,212.98,205.72,212.44,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2119,"close":2121},"2025-03-14",210.51,214.26,213.9,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-13",214.06,215.95,208.21,209.37,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-12",216.31,217.95,212.92,215.61,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-11",216.22,220.16,212.86,213.21,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2087},"2025-03-10",215.24,219.39,212.59,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":1601},"2025-03-07",219.86,220.52,210.16,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-06",223.19,227.3,221.61,221.91,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-05",220.31,225.09,220.23,224.81,{"symbol":5,"time":2163,"open":2159,"high":2164,"low":2165,"close":2166},"2025-03-04",225.57,216.86,220.12,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-03",228,231.44,224.62,226.22,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-28",225.06,229.49,224.23,228.93,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-27",227.57,229.94,223.81,224.06,{"symbol":5,"time":2186,"open":518,"high":2187,"low":2177,"close":2188},"2025-02-26",228.61,226.92,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":1584},"2025-02-25",223.08,226.72,222.25,{"symbol":5,"time":2195,"open":2196,"high":1641,"low":2197,"close":2198},"2025-02-24",226.68,222.43,222.81,{"symbol":5,"time":2200,"open":745,"high":2201,"low":2202,"close":2203},"2025-02-21",230.14,222.45,224.71,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-20",239.08,240.64,226.25,229.01,{"symbol":5,"time":2211,"open":534,"high":2212,"low":2213,"close":2214},"2025-02-19",246.5,229.33,241.93,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2080},"2025-02-18",213.5,215.02,209.7,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-14",211.12,213.73,209.32,212.62,{"symbol":5,"time":2227,"open":2228,"high":2119,"low":2229,"close":2230},"2025-02-13",210.3,206.84,210.23,{"symbol":5,"time":2232,"open":882,"high":2233,"low":1954,"close":1786},"2025-02-12",211.16,{"symbol":5,"time":2235,"open":2068,"high":2236,"low":2237,"close":2238},"2025-02-11",215.75,209.8,211.57,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-10",218.25,219.49,213.88,215.73,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-07",219.53,223.33,216.94,217.67,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-06",219.93,220,216.58,219.78,{"symbol":5,"time":2258,"open":2259,"high":2148,"low":2260,"close":2261},"2025-02-05",219.09,216.3,218.85,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2236,"close":2266},"2025-02-04",216.21,218.66,218.22,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":956,"close":2271},"2025-02-03",211.96,216.35,215.49,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-31",217.04,219.72,215.4,215.85,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2274},"2025-01-30",214.21,218.42,213.24,{"symbol":5,"time":2284,"open":2285,"high":2285,"low":2286,"close":2287},"2025-01-29",218.48,212.88,214.34,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":983,"close":2292},"2025-01-28",215.91,220.53,217.78,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":1276},"2025-01-27",214.59,215.8,213.12,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2065,"close":1018},"2025-01-24",214.85,215.35,{"symbol":5,"time":2303,"open":2304,"high":2304,"low":2305,"close":2306},"2025-01-23",216.16,212.16,215.58,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-22",217.91,219,215.29,216.2,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":1675,"close":2317},"2025-01-21",215.89,218.37,217.82,{"symbol":5,"time":2319,"open":2320,"high":2077,"low":2321,"close":1675},"2025-01-17",216.02,214.6,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-16",214.58,215.44,212.89,214.56,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-15",215.5,216.55,212.8,213.45,{"symbol":5,"time":2335,"open":2336,"high":2282,"low":2336,"close":2337},"2025-01-14",209.67,212.27,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":917,"close":2342},"2025-01-13",206.32,208.56,208.44,{"symbol":5,"time":2344,"open":1017,"high":2345,"low":2346,"close":2347},"2025-01-10",210.07,206.75,209.16,{"symbol":5,"time":2349,"open":882,"high":2350,"low":2351,"close":2352},"2025-01-08",211.63,207.75,211.39,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-07",208,211.5,207.58,208.55,{"symbol":5,"time":2360,"open":1114,"high":2103,"low":2361,"close":2362},"2025-01-06",206.9,207.83,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-03",205.53,207.35,204.51,207.15,{"symbol":5,"time":2370,"open":2371,"high":1804,"low":2372,"close":1040},"2025-01-02",207.79,203.3,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-12-31",207.69,208.18,206.08,206.26,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":917,"close":2383},"2024-12-30",207.03,208.5,207.46,{"symbol":5,"time":2385,"open":2386,"high":996,"low":2387,"close":2388},"2024-12-27",209.69,208.19,209.36,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-26",209.88,211.78,209.1,210.67,{"symbol":5,"time":2396,"open":2094,"high":2397,"low":1007,"close":2398},"2024-12-24",211.07,211.02,{"symbol":5,"time":2400,"open":1787,"high":2401,"low":2402,"close":2403},"2024-12-23",210.01,206.5,209.3,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-20",205.42,210.04,203.69,208.99,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2406},"2024-12-19",207,208.69,204.46,{"symbol":5,"time":2416,"open":2417,"high":2417,"low":2418,"close":2419},"2024-12-18",210.89,206.15,206.23,{"symbol":5,"time":2421,"open":2422,"high":2422,"low":2423,"close":2417},"2024-12-17",213.86,209.74,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":983,"close":2428},"2024-12-16",215.3,220.41,214.62,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":983,"close":2276},"2024-12-13",216.04,216.25,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-12",219.82,219.83,215.67,215.97,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-11",220.75,222.97,220.38,220.77,{"symbol":5,"time":2446,"open":2053,"high":2447,"low":2448,"close":2449},"2024-12-10",220.78,216.5,219.21,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-12-09",217.69,220.5,216.1,219.33,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-06",217.73,219.54,216.81,218.58,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-05",215.83,217.76,215.78,216.59,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":1702},"2024-12-04",212.31,215.99,211.55,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-03",213.87,214.5,211.2,212.45,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":1020},"2024-12-02",213.8,215.15,213.22,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2392,"close":991},"2024-11-29",212.03,213.23,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-27",213.75,215.11,211.03,212.09,{"symbol":5,"time":2495,"open":2476,"high":2496,"low":2497,"close":2498},"2024-11-26",215.48,210.75,212.85,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-25",212.29,216.44,212.12,214.52,{"symbol":5,"time":2506,"open":2507,"high":1024,"low":1731,"close":2508},"2024-11-22",209.34,210.33,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-11-21",207.54,210.06,207.14,209.11,{"symbol":5,"time":2516,"open":1068,"high":2517,"low":2518,"close":2519},"2024-11-20",207.13,204.16,205.59,{"symbol":5,"time":2521,"open":2522,"high":2403,"low":2523,"close":1730},"2024-11-19",207.28,206.61,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-18",208.6,211.01,208.08,209.27,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-11-15",210.37,211.75,208.16,208.43,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-11-14",213.92,215.55,211.17,211.37,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2114},"2024-11-13",214.03,214.53,212.83,{"symbol":5,"time":2548,"open":2549,"high":1715,"low":2550,"close":2551},"2024-11-12",212.23,211.95,213.58,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":999,"close":2556},"2024-11-11",213,214.83,212.56,{"symbol":5,"time":2558,"open":2559,"high":2428,"low":2560,"close":2561},"2024-11-08",210.92,210.45,212.72,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2092},"2024-11-07",210.14,212.28,209.53,{"symbol":5,"time":2568,"open":2569,"high":2508,"low":2406,"close":2336},"2024-11-06",207.06,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-05",200.48,204.84,200.34,204.23,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-04",197.07,200.88,196.39,200.24,{"symbol":5,"time":2583,"open":2584,"high":1134,"low":2585,"close":2586},"2024-11-01",198.78,196.31,198.18,{"symbol":5,"time":2588,"open":1826,"high":952,"low":2589,"close":2590},"2024-10-31",197.95,198.35,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2593,"close":2595},"2024-10-30",186.1,207.22,204.92,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-29",164.56,167.89,164.01,166.27,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-28",163.21,166.39,163.11,166.29,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2610,"close":2612},"2024-10-25",161.97,163.28,162.3,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-24",163.09,163.74,161.28,161.93,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-10-23",162.32,162.71,160.95,161.58,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-22",165.21,165.32,162.57,163,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-21",166.93,167.8,166.32,166.47,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-18",168.23,168.79,166.4,167.58,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2635,"close":2647},"2024-10-17",168.03,168.7,166.52,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2650,"close":2652},"2024-10-16",166.87,167.92,167.1,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-15",167.7,168.71,166.36,166.84,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-14",166.21,168.56,166.1,167.96,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-11",165.9,166.8,165.53,165.89,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-10",164.41,165.98,163.1,165.7,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-09",164.63,165.41,163.7,165.31,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2679},"2024-10-08",164.46,165.13,163.66,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-07",164,165,160.94,163.13,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2651,"close":2698},"2024-10-04",170.53,170.94,170.03,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2662,"close":2703},"2024-10-03",171.19,171.88,169.13,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-02",172.7,174.59,171.54,172.05,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-01",176.14,176.36,172.69,172.73,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-30",174.27,176.15,173.35,176.03,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-27",174.29,175.77,173.64,173.99,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-26",173.85,175.18,173.28,174.83,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-25",175.41,175.84,172.43,173.15,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-24",175,175.85,173.79,175.81,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2745},"2024-09-23",172,175.97,171.6,{"symbol":5,"time":2752,"open":2020,"high":2753,"low":2031,"close":2754},"2024-09-20",171.76,171,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2753},"2024-09-19",172.14,173,170.81,{"symbol":5,"time":2761,"open":2702,"high":2762,"low":2763,"close":2764},"2024-09-18",172.59,169.27,169.87,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-17",172.62,174.08,171.42,171.58,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2750,"close":2767},"2024-09-16",173.45,174.04,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-13",173.22,174.65,168.18,172.68,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-12",182.08,183.1,180.77,182.76,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-11",180.3,183.05,177.33,182.74,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-10",183.07,183.12,179.42,180.44,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-09",180.97,184.42,180.03,182.94,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-06",180.91,182.26,179.21,180.17,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2797,"close":2815},"2024-09-05",181.22,181.62,180.78,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-04",179.99,181.45,179.35,180.93,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-03",183.09,183.83,178.59,180.1,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-30",181.36,183.88,180.67,183.29,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-29",180.55,183.22,179.76,180.65,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-28",180.7,182.36,179.06,180.08,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2839},"2024-08-27",179.73,180.71,178.69,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-26",180.01,181.26,178.95,179.53,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2838},"2024-08-23",178.26,180.4,178.05,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-22",178.63,179.59,177.51,177.65,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2038},"2024-08-21",177.49,179,177.11,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-08-20",176.12,177.37,175.6,176.48,{"symbol":5,"time":2880,"open":2762,"high":2881,"low":2762,"close":2882},"2024-08-19",175.93,175.91,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-16",170.95,172.08,170.48,172.06,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-15",171.3,171.51,169.84,170.82,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2020},"2024-08-14",169.66,170.05,168.22,{"symbol":5,"time":2901,"open":2902,"high":2018,"low":2903,"close":2897},"2024-08-13",168.35,167.19,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2662},"2024-08-12",167.42,169.06,165.88,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2906},"2024-08-09",167.01,168.49,166.63,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-08",162.35,167.41,161.45,167.12,{"symbol":5,"time":2921,"open":2922,"high":2908,"low":2923,"close":2916},"2024-08-07",165.43,161.56,{"symbol":5,"time":2925,"open":2926,"high":2670,"low":2927,"close":2928},"2024-08-06",161.64,160.81,164.71,{"symbol":5,"time":2930,"open":2931,"high":2690,"low":2932,"close":2933},"2024-08-05",163.64,160.71,161.63,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-02",169.33,170.29,166.01,168.52,{"symbol":5,"time":2941,"open":2942,"high":2768,"low":2764,"close":2943},"2024-08-01",171.93,171.06,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-31",175.45,177.19,169.59,171.25,{"symbol":5,"time":2951,"open":2952,"high":2838,"low":2953,"close":2954},"2024-07-30",178.43,177.18,179.34,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-07-29",177.94,178.16,176.37,176.56,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2744,"close":2957},"2024-07-26",174.54,178.51,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-25",172.91,175.24,171.75,173.4,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2770,"close":2975},"2024-07-24",172.6,174.45,172.84,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-23",172.76,172.98,171.8,172.1,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2715},"2024-07-22",170.38,172.81,170.37,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-19",171.08,171.78,169.2,170.07,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2989},"2024-07-18",172.5,175.01,170.19,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":2758},"2024-07-17",173.74,174.51,172.58,{"symbol":5,"time":3004,"open":2754,"high":3005,"low":3006,"close":3000},"2024-07-16",173.95,170.46,{"symbol":5,"time":3008,"open":2907,"high":3009,"low":3010,"close":3011},"2024-07-15",170.84,168.31,170.12,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3014,"close":3016},"2024-07-12",167.5,170.67,168.8,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3019,"close":3021},"2024-07-11",163.8,167.2,166.76,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-10",162.8,163.51,161.51,163.45,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-09",161.54,162.85,161.03,161.49,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":2692,"close":3038},"2024-07-08",162.64,163.34,161.53,{"symbol":5,"time":3040,"open":3026,"high":3041,"low":3042,"close":2618},"2024-07-05",162.21,160.09,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-03",160.97,161.42,158.9,161.15,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3033},"2024-07-02",160.73,161.91,160.29,{"symbol":5,"time":3055,"open":2630,"high":3056,"low":3057,"close":3058},"2024-07-01",164.37,161.07,161.1,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-06-28",161.89,163.95,161.41,162.92,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-06-27",161.17,162.06,160.6,162.01,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-06-26",160.18,161.46,159.72,161.16,{"symbol":5,"time":3078,"open":2618,"high":3079,"low":3080,"close":3081},"2024-06-25",162.19,159.88,160.31,{"symbol":5,"time":3083,"open":3038,"high":3084,"low":3076,"close":3085},"2024-06-24",163.49,162.29,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":2918},"2024-06-21",160.3,161.47,159.28,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-20",160.37,161.38,159.2,159.96,{"symbol":5,"time":3098,"open":3099,"high":3057,"low":3100,"close":3101},"2024-06-18",160.5,159.54,160.72,{"symbol":5,"time":3103,"open":3047,"high":3104,"low":3105,"close":3088},"2024-06-17",160.85,158.38,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-14",160.52,161.12,158.67,159.53,{"symbol":5,"time":3113,"open":2600,"high":3114,"low":3115,"close":2618},"2024-06-13",164.89,160.55,{"symbol":5,"time":3117,"open":2615,"high":3118,"low":3119,"close":3120},"2024-06-12",165.47,162.86,164.19,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-11",161.99,162,160.2,161.52,{"symbol":5,"time":3128,"open":3129,"high":2630,"low":3130,"close":3131},"2024-06-10",162.9,161.04,162.62,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-07",163.3,164.59,163.05,163.26,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-06",164.27,166.06,163.39,163.91,{"symbol":5,"time":3145,"open":3027,"high":3146,"low":3147,"close":2690},"2024-06-05",164.16,162.69,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-04",162.72,164.22,162.67,163.03,{"symbol":5,"time":3155,"open":3156,"high":2690,"low":3157,"close":3158},"2024-06-03",163.31,162.53,163.2,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":2918,"close":3163},"2024-05-31",162.68,163.86,163.85,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-05-30",162.48,164.95,161.82,162.77,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-29",161.48,162.99,161.08,161.66,{"symbol":5,"time":3177,"open":3064,"high":3037,"low":3178,"close":3179},"2024-05-28",161.86,162.4,{"symbol":5,"time":3181,"open":3182,"high":2673,"low":3183,"close":3184},"2024-05-24",163.73,162.54,163.81,{"symbol":5,"time":3186,"open":3187,"high":3142,"low":2927,"close":3188},"2024-05-23",162.27,162.73,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3058,"close":3068},"2024-05-22",167.4,169.09,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-21",170.14,170.98,169.49,170.73,{"symbol":5,"time":3200,"open":2754,"high":3201,"low":3202,"close":2997},"2024-05-20",171.64,169.67,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":2697},"2024-05-17",170.58,171.47,169.5,{"symbol":5,"time":3209,"open":2894,"high":3210,"low":3211,"close":3212},"2024-05-16",171.24,169.95,169.98,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-15",170.27,171.1,170.11,170.55,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":2907,"close":3223},"2024-05-14",169.45,170.77,169.91,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3016,"close":3228},"2024-05-13",169.17,169.82,169.36,{"symbol":5,"time":3230,"open":2948,"high":3231,"low":3232,"close":3233},"2024-05-10",169.7,168.24,168.93,{"symbol":5,"time":3235,"open":3236,"high":3236,"low":3237,"close":3238},"2024-05-09",170.16,168.45,169.3,{"symbol":5,"time":3240,"open":3228,"high":3236,"low":3241,"close":3242},"2024-05-08",169.03,169.96,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3020,"close":3242},"2024-05-07",167.95,170.87,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-06",167.13,167.9,165.82,167.88,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-05-03",165.79,166.44,164.17,165.97,{"symbol":5,"time":3260,"open":2690,"high":3261,"low":3262,"close":3263},"2024-05-02",165.93,162.94,165.33,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-01",153.25,164.73,151,163.42,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-30",145.09,146.24,144.41,144.47,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3278,"close":3280},"2024-04-29",142.85,145.21,145.18,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3283,"close":3285},"2024-04-26",142.99,144.32,143.45,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-25",141.86,143.29,140.46,143.03,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-24",142.75,143.48,142.2,142.79,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3300,"close":3302},"2024-04-23",140.98,143.07,142.51,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-22",140.62,141.87,139.65,141.02,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-19",141.06,141.78,138.86,139.52,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-18",141.5,141.97,140.16,140.72,{"symbol":5,"time":3322,"open":3294,"high":3323,"low":3324,"close":3325},"2024-04-17",143.23,140.19,141.07,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-16",141.73,143.09,141,142.19,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-15",144.29,144.88,140.92,141.64,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-04-12",144.9,145.39,142.67,143.11,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-04-11",146.46,146.99,145.81,146.08,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3341,"close":3354},"2024-04-10",146.83,147.22,145.96,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-04-09",149.29,149.5,147.58,148.38,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-04-08",147.91,149.42,147.82,149,{"symbol":5,"time":3368,"open":3341,"high":3369,"low":3370,"close":3371},"2024-04-05",147.71,145.22,147.53,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3340},"2024-04-04",147.01,147.33,144.84,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-03",145.97,146.63,145.82,146.04,{"symbol":5,"time":3384,"open":3385,"high":3385,"low":3386,"close":3387},"2024-04-02",147.16,145.2,145.74,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-01",148.53,148.91,147.23,147.36,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-28",148.44,149.54,148.05,148.87,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-03-27",147.96,148.18,146.91,147.98,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3408,"close":3410},"2024-03-26",146.52,147.79,147.4,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-25",146.95,147.85,146.45,146.68,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3404,"close":3421},"2024-03-22",147.87,148.26,147.29,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3408,"close":3426},"2024-03-21",146.75,148.5,148.14,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3416},"2024-03-20",146.32,146.89,145.45,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-19",146.3,146.76,145.44,146.48,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3348,"close":3442},"2024-03-18",146.2,146.87,146.01,{"symbol":5,"time":3444,"open":3348,"high":3421,"low":3445,"close":3446},"2024-03-15",145.32,145.75,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3415,"close":3451},"2024-03-14",148.03,148.88,147.03,{"symbol":5,"time":3453,"open":3366,"high":3364,"low":3454,"close":3455},"2024-03-13",148.09,148.35,{"symbol":5,"time":3457,"open":3349,"high":3458,"low":3445,"close":3459},"2024-03-12",148.89,148.45,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-11",141.63,146.67,141.6,145.99,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3311,"close":3470},"2024-03-08",141.47,142.73,141.94,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-03-07",140.5,141.65,139.77,141.43,{"symbol":5,"time":3478,"open":3479,"high":3312,"low":3480,"close":3481},"2024-03-06",140.64,139.53,139.95,{"symbol":5,"time":3483,"open":3480,"high":3484,"low":3485,"close":3486},"2024-03-05",140.23,138.3,140.09,{"symbol":5,"time":3488,"open":3489,"high":3290,"low":3490,"close":3491},"2024-03-04",137.06,137,139.67,{"symbol":5,"time":3493,"open":3490,"high":3494,"low":3495,"close":3496},"2024-03-01",138.39,136.79,137.43,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-29",137.4,138.06,136.25,137.35,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3505,"close":3507},"2024-02-28",134.11,139.49,137.3,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-27",134.99,135.34,134.01,134.69,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-26",134.94,135.49,133.16,135.22,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-23",134.64,135.72,133.61,135.51,{"symbol":5,"time":3527,"open":3528,"high":3528,"low":3529,"close":3530},"2024-02-22",134.77,131.2,133.94,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-21",129.99,137.87,128.89,133.58,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-20",121.61,123.46,121.2,122.75,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-16",123.63,123.78,122.1,122.2,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-02-15",122.97,124.04,122.89,123.96,{"symbol":5,"time":3556,"open":3557,"high":3553,"low":3558,"close":3559},"2024-02-14",121.78,120.73,122.83,{"symbol":5,"time":3561,"open":3562,"high":3562,"low":3563,"close":3564},"2024-02-13",121.89,120.06,121.12,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-12",123.27,123.93,122.96,123.62,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3567},"2024-02-09",122.27,123.7,121.9,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-02-08",122.04,122.46,120.86,122.32,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-02-07",121.81,122.22,121,121.73,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3563,"close":3584},"2024-02-06",120.18,121.93,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-05",119.52,120.81,119.31,119.88,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-02",119.97,120.94,119.27,120.41,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-02-01",120.04,121.03,119.15,121.01,{"symbol":5,"time":3611,"open":3612,"high":3612,"low":3613,"close":3614},"2024-01-31",121.86,119.3,119.49,{"symbol":5,"time":3616,"open":3617,"high":3552,"low":3618,"close":3612},"2024-01-30",123.98,121.74,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-29",124.38,125.21,123.73,125.19,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3621,"close":3629},"2024-01-26",125.39,125.75,124.74,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-25",124.8,125.51,124.15,125.04,{"symbol":5,"time":3637,"open":3638,"high":3638,"low":3639,"close":3640},"2024-01-24",127.73,125.02,125.11,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-01-23",126.46,127.25,125.89,127.05,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3649,"close":3651},"2024-01-22",126.05,127.36,126.71,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-19",124.73,126.02,124.5,125.48,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-18",124.08,124.58,123.14,124.28,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-17",122.98,123.64,122.74,123.37,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-01-16",123.2,123.76,122.51,123.59,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3669,"close":3680},"2024-01-12",124.2,124.29,123.85,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-11",123.25,123.55,121.98,123.18,{"symbol":5,"time":3688,"open":3689,"high":3540,"low":3690,"close":3683},"2024-01-10",122.67,122.35,{"symbol":5,"time":3692,"open":3548,"high":3693,"low":3694,"close":3695},"2024-01-09",122.52,121.32,121.88,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-08",122.06,123.19,121.72,123.02,{"symbol":5,"time":3703,"open":3546,"high":3704,"low":3705,"close":3706},"2024-01-05",124.36,122.64,122.85,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-04",123.94,124.7,123.75,123.81,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3709,"close":3634},"2024-01-03",125.55,125.99,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-02",127.55,128.6,126.03,126.56,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-29",128.4,128.95,128.08,128.54,{"symbol":5,"time":3730,"open":3728,"high":3731,"low":3732,"close":3733},"2023-12-28",129.06,128.25,128.76,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-27",129,129.32,128.34,128.67,{"symbol":5,"time":3741,"open":3742,"high":3731,"low":3743,"close":3744},"2023-12-26",127.85,127.77,128.91,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-12-22",127.4,128.8,127.39,128.06,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-21",126.98,127.45,126.47,127.42,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3649},"2023-12-20",126.75,128.12,126.01,{"symbol":5,"time":3763,"open":3755,"high":3756,"low":3755,"close":3764},"2023-12-19",127.04,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3643},"2023-12-18",125.45,126.51,125.06,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-12-15",125.6,126.64,125.15,126.13,{"symbol":5,"time":3777,"open":3778,"high":3778,"low":3779,"close":3772},"2023-12-14",126.83,124.97,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3654,"close":3784},"2023-12-13",125.88,126.99,126.89,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-12",125.14,125.9,124.69,125.53,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3660,"close":3795},"2023-12-11",124.42,125.69,125.2,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-12-08",124.47,124.92,124.14,124.59,{"symbol":5,"time":3803,"open":3769,"high":3804,"low":3617,"close":3805},"2023-12-07",125.4,124.39,{"symbol":5,"time":3807,"open":3808,"high":3716,"low":3809,"close":3810},"2023-12-06",124.66,124.1,125.08,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3683,"close":3815},"2023-12-05",123.77,124.63,124.18,{"symbol":5,"time":3817,"open":3551,"high":3818,"low":3819,"close":3815},"2023-12-04",124.53,122.34,{"symbol":5,"time":3821,"open":3578,"high":3822,"low":3823,"close":3667},"2023-12-01",123.72,121.7,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-30",121.14,122.5,120.97,122.24,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3586},"2023-11-29",121.65,122.19,120.96,{"symbol":5,"time":3836,"open":3837,"high":3573,"low":3838,"close":3839},"2023-11-28",121.58,121.09,121.39,{"symbol":5,"time":3841,"open":3607,"high":3591,"low":3842,"close":3843},"2023-11-27",120.77,121.47,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3846,"close":3607},"2023-11-24",120.28,121.27,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-22",120.02,120.87,119.75,120.37,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3602,"close":3858},"2023-11-21",119.91,120.52,119.32,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-20",119.26,120.4,118.79,120.07,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-17",119.67,119.86,119.19,119.51,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3873,"close":3875},"2023-11-16",118.51,119.47,119.13,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-15",118.93,120.25,118.82,118.84,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3884,"close":3878},"2023-11-14",117.3,119.58,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-13",116.45,116.88,116.01,116.48,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-10",116,116.64,115.53,116.62,{"symbol":5,"time":3899,"open":3900,"high":3900,"low":3901,"close":3902},"2023-11-09",116.39,115.34,115.36,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-08",115.09,116.38,114.76,116.08,{"symbol":5,"time":3910,"open":3911,"high":3888,"low":3912,"close":3913},"2023-11-07",116.29,114.49,114.7,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3911},"2023-11-06",115.5,116.35,115.35,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-11-03",114.99,116.46,114.93,115.61,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-02",114.46,114.79,112.01,114.45,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-01",106.68,115.32,106.5,113.53,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3939,"close":3941},"2023-10-31",101.49,102.81,102.53,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-30",100.45,101.68,99.99,101.28,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-27",100.68,101.25,99.61,99.71,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-26",101.72,102.33,100.81,100.86,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3947,"close":3964},"2023-10-25",101.92,102.37,101.74,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-24",102.38,102.87,101.61,102.34,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-23",102.95,103.15,101.91,101.98,{"symbol":5,"time":3978,"open":3979,"high":3979,"low":3980,"close":3981},"2023-10-20",104.63,102.7,103.28,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-19",105,105.76,104.18,104.33,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-18",105.96,106.16,105.02,105.06,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-17",106.96,107.98,105.93,106.83,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-16",107.78,108.29,107.38,107.85,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":3933,"close":4010},"2023-10-13",107.39,107.86,106.99,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-12",108.87,109.23,107.1,107.59,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-11",108.08,108.89,107.94,108.73,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-10",107.97,109.62,107.65,107.81,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-09",105.83,107.35,105.41,107.17,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-06",104.14,106.47,103.58,106.13,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-05",103.98,104.87,103.35,104.59,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":3968,"close":4051},"2023-10-04",103.72,104.44,104.1,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-03",103.21,104.01,103.08,103.51,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4057},"2023-10-02",104.65,105.09,103.23,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-09-29",106.32,106.4,104.8,105.2,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-09-28",103.25,105.38,103.18,105.15,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4062},"2023-09-27",103.85,103.9,102.65,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4073,"close":4062},"2023-09-26",104.96,104.97,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-09-25",105.05,105.64,104.85,105.4,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4061,"close":4094},"2023-09-22",105.28,106.63,105.31,{"symbol":5,"time":4096,"open":4097,"high":4097,"low":4098,"close":4098},"2023-09-21",106.6,105.04,[4100,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4170,4175,4180,4185,4190,4195,4200,4203,4208,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4366,4371,4375,4380,4385,4389,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4452,4457,4462,4466,4471,4476,4480,4485,4490,4495,4500,4505,4510,4515,4519,4524,4529,4534,4538,4542,4547,4552,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4839,4844,4849,4854,4859,4864,4869,4874,4878,4883,4887,4892,4897,4902,4907,4912,4917,4921,4924,4929,4934,4938,4942,4945,4949,4953,4958,4961,4966,4971,4976,4981,4985,4990,4995,4999,5003,5007,5012,5017,5022,5026,5031,5035,5040,5045,5050,5055,5060,5064,5069,5074,5079,5084,5089,5094,5099,5104,5108,5112,5117,5120,5125,5130,5135,5140,5144,5146,5150,5155,5160,5164,5169,5173,5178,5183,5188,5191,5196,5201,5206,5211,5214,5219,5224,5229,5233,5238,5242,5247,5251,5256,5261,5266,5271,5276,5281,5286,5290,5294,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5347,5352,5357,5362,5367,5371],{"symbol":4101,"time":26,"open":4102,"high":4103,"low":4104,"close":4105},"SPY",761.31,762,757.97,761.69,{"symbol":4101,"time":32,"open":4107,"high":4108,"low":4109,"close":4110},763.15,763.57,759.96,762.6,{"symbol":4101,"time":38,"open":4112,"high":4113,"low":4114,"close":4115},759.5,761.67,749.6,754.05,{"symbol":4101,"time":43,"open":4117,"high":4118,"low":4119,"close":4120},760.12,760.35,756.15,757.39,{"symbol":4101,"time":49,"open":4122,"high":4123,"low":4124,"close":4125},759,763.52,757.93,760.88,{"symbol":4101,"time":55,"open":4127,"high":4128,"low":4129,"close":4130},764.72,766.38,763.6,764.29,{"symbol":4101,"time":61,"open":4132,"high":4133,"low":4134,"close":4135},758.03,760.11,756.64,757.83,{"symbol":4101,"time":67,"open":4137,"high":4138,"low":4139,"close":4140},764.08,764.47,760.94,762.4,{"symbol":4101,"time":73,"open":4142,"high":4143,"low":4144,"close":4145},769.07,769.7,765.14,765.96,{"symbol":4101,"time":78,"open":4147,"high":4148,"low":4149,"close":4150},772.01,772.87,769,770.19,{"symbol":4101,"time":84,"open":4152,"high":4153,"low":4154,"close":4155},767.9,774.03,767.45,773.17,{"symbol":4101,"time":90,"open":4157,"high":4158,"low":4159,"close":4160},762.45,766.43,761.73,765.16,{"symbol":4101,"time":96,"open":4162,"high":4163,"low":4164,"close":4165},762.01,764.67,759.48,761.78,{"symbol":4101,"time":102,"open":4167,"high":4168,"low":4127,"close":4169},767.33,768,767.05,{"symbol":4101,"time":107,"open":4171,"high":4172,"low":4173,"close":4174},771.76,775.3,768.31,769.35,{"symbol":4101,"time":113,"open":4176,"high":4177,"low":4178,"close":4179},768.5,772.36,767.16,771.1,{"symbol":4101,"time":119,"open":4181,"high":4182,"low":4183,"close":4184},764.73,767.35,763.93,766.08,{"symbol":4101,"time":125,"open":4186,"high":4187,"low":4188,"close":4189},766.16,766.78,763.05,765.91,{"symbol":4101,"time":131,"open":4191,"high":4192,"low":4193,"close":4194},764.78,765.22,762.08,763.47,{"symbol":4101,"time":137,"open":4196,"high":4197,"low":4198,"close":4199},766.05,767.85,764.17,765.72,{"symbol":4101,"time":143,"open":4145,"high":4201,"low":4202,"close":4110},768.15,762.04,{"symbol":4101,"time":149,"open":4204,"high":4205,"low":4206,"close":4207},770.36,772.47,768.1,769.06,{"symbol":4101,"time":155,"open":4209,"high":4210,"low":4211,"close":4154},768.7,769.5,766.92,{"symbol":4101,"time":161,"open":4213,"high":4214,"low":4215,"close":4216},776.18,776.78,772.51,772.67,{"symbol":4101,"time":167,"open":4218,"high":4219,"low":4220,"close":4221},778.54,778.8,775.43,776.34,{"symbol":4101,"time":173,"open":4223,"high":4224,"low":4225,"close":4226},774.87,779.37,774.11,777.88,{"symbol":4101,"time":179,"open":4228,"high":4229,"low":4230,"close":4231},774.71,774.9,771.28,772.49,{"symbol":4101,"time":185,"open":4233,"high":4234,"low":4235,"close":4236},774.53,774.61,769.2,770.56,{"symbol":4101,"time":190,"open":4238,"high":4239,"low":4240,"close":4241},772.6,775.05,771.62,773.03,{"symbol":4101,"time":196,"open":4243,"high":4244,"low":4245,"close":4246},771.02,773.92,769.61,773.26,{"symbol":4101,"time":202,"open":4248,"high":4249,"low":4250,"close":4251},770.21,771.82,767.46,768.56,{"symbol":4101,"time":208,"open":4253,"high":4254,"low":4255,"close":4256},775.85,776.85,769.51,769.79,{"symbol":4101,"time":214,"open":4258,"high":4259,"low":4260,"close":4261},760.63,773.41,760.52,771.33,{"symbol":4101,"time":220,"open":4263,"high":4264,"low":4265,"close":4266},749.44,758.58,748.8,757.67,{"symbol":4101,"time":226,"open":4268,"high":4269,"low":4270,"close":4271},744.68,748.9,737.68,747.03,{"symbol":4101,"time":232,"open":4273,"high":4274,"low":4275,"close":4276},736.05,742.45,734.59,741.69,{"symbol":4101,"time":238,"open":4278,"high":4279,"low":4280,"close":4281},739.97,742.68,729.1,729.46,{"symbol":4101,"time":243,"open":4283,"high":4284,"low":4285,"close":4286},739.19,742.79,735.98,740.86,{"symbol":4101,"time":249,"open":4288,"high":4289,"low":4290,"close":4291},744.91,745.53,735.87,739.09,{"symbol":4101,"time":255,"open":4293,"high":4294,"low":4295,"close":4296},738.51,743.72,737.29,738.93,{"symbol":4101,"time":261,"open":4298,"high":4299,"low":4300,"close":4301},739.37,742.56,735.21,738.18,{"symbol":4101,"time":267,"open":4303,"high":4304,"low":4305,"close":4306},746.62,750.02,746.37,747.41,{"symbol":4101,"time":272,"open":4308,"high":4309,"low":4310,"close":4311},746.29,749.04,744.18,748.28,{"symbol":4101,"time":278,"open":4313,"high":4314,"low":4315,"close":4316},747.06,748.73,741.51,742.09,{"symbol":4101,"time":284,"open":4318,"high":4319,"low":4320,"close":4321},742.08,747.29,740.8,743.29,{"symbol":4101,"time":289,"open":4323,"high":4324,"low":4325,"close":4326},752.76,754.57,747.88,750.72,{"symbol":4101,"time":294,"open":4328,"high":4329,"low":4330,"close":4331},754.24,755.58,750.2,754.81,{"symbol":4101,"time":300,"open":4333,"high":4334,"low":4335,"close":4336},750.91,753.34,748.66,751.83,{"symbol":4101,"time":306,"open":4338,"high":4339,"low":4340,"close":4341},752.47,753.91,748,749.17,{"symbol":4101,"time":312,"open":4343,"high":4344,"low":4345,"close":4346},752.05,755.42,748.1,754.95,{"symbol":4101,"time":318,"open":4348,"high":4349,"low":4350,"close":4351},747.35,751.97,745.59,751.71,{"symbol":4101,"time":324,"open":4353,"high":4354,"low":4355,"close":4356},743.16,746.15,739.51,745.4,{"symbol":4101,"time":329,"open":4358,"high":4359,"low":4360,"close":4361},750.22,750.96,745.21,747.71,{"symbol":4101,"time":334,"open":4363,"high":4364,"low":4306,"close":4365},748.74,752.41,751.28,{"symbol":4101,"time":340,"open":4367,"high":4368,"low":4369,"close":4370},747.4,751.31,740.03,744.78,{"symbol":4101,"time":346,"open":4372,"high":4263,"low":4373,"close":4374},745,742.38,745.76,{"symbol":4101,"time":352,"open":4376,"high":4377,"low":4378,"close":4379},741.29,748.02,740.89,746.77,{"symbol":4101,"time":358,"open":4381,"high":4382,"low":4383,"close":4384},736.53,741.56,732.09,741,{"symbol":4101,"time":364,"open":4386,"high":4381,"low":4387,"close":4388},728.95,716.58,728.99,{"symbol":4101,"time":370,"open":4390,"high":4298,"low":4391,"close":4392},738.91,729.6,734.3,{"symbol":4101,"time":376,"open":4394,"high":4395,"low":4396,"close":4397},735.17,739.95,730.84,733.24,{"symbol":4101,"time":381,"open":4399,"high":4400,"low":4401,"close":4402},733.81,739.63,732.3,733.58,{"symbol":4101,"time":387,"open":4404,"high":4405,"low":4406,"close":4407},747.7,750.18,743.13,744.39,{"symbol":4101,"time":393,"open":4409,"high":4410,"low":4411,"close":4412},747.76,748.23,743.86,746.74,{"symbol":4101,"time":399,"open":4414,"high":4415,"low":4416,"close":4417},751.29,752.15,739.22,740.96,{"symbol":4101,"time":404,"open":4419,"high":4420,"low":4421,"close":4422},754.55,755.44,749.88,750.33,{"symbol":4101,"time":410,"open":4424,"high":4425,"low":4426,"close":4427},751.85,756.68,751.76,754.83,{"symbol":4101,"time":416,"open":4429,"high":4430,"low":4431,"close":4432},740.71,744.44,735.03,741.75,{"symbol":4101,"time":421,"open":4434,"high":4435,"low":4436,"close":4437},728.76,740,724.41,737.76,{"symbol":4101,"time":427,"open":4439,"high":4440,"low":4441,"close":4442},733.39,738.38,725.33,725.43,{"symbol":4101,"time":433,"open":4444,"high":4445,"low":4446,"close":4447},743.63,746.9,722.59,737.05,{"symbol":4101,"time":438,"open":4449,"high":4450,"low":4451,"close":4416},743.36,745.34,738.19,{"symbol":4101,"time":444,"open":4453,"high":4454,"low":4455,"close":4456},752.31,752.82,735.53,737.55,{"symbol":4101,"time":449,"open":4458,"high":4459,"low":4460,"close":4461},752.1,758.31,751.47,757.09,{"symbol":4101,"time":455,"open":4463,"high":4464,"low":4465,"close":4328},758.15,758.8,753.57,{"symbol":4101,"time":460,"open":4467,"high":4468,"low":4469,"close":4470},757.03,760.4,756.75,759.57,{"symbol":4101,"time":466,"open":4472,"high":4473,"low":4474,"close":4475},755.36,760.28,754.69,758.54,{"symbol":4101,"time":472,"open":4477,"high":4478,"low":4474,"close":4479},755.9,758.08,756.48,{"symbol":4101,"time":478,"open":4481,"high":4482,"low":4483,"close":4484},750.25,755.15,749.23,754.6,{"symbol":4101,"time":483,"open":4486,"high":4487,"low":4488,"close":4489},750.88,751.38,748.22,750.46,{"symbol":4101,"time":488,"open":4491,"high":4492,"low":4493,"close":4494},750.01,752.13,748.37,750.59,{"symbol":4101,"time":494,"open":4496,"high":4497,"low":4498,"close":4499},746.24,748.94,744.48,745.64,{"symbol":4101,"time":499,"open":4501,"high":4502,"low":4503,"close":4504},738.64,744.87,737.03,742.72,{"symbol":4101,"time":503,"open":4506,"high":4507,"low":4508,"close":4509},735.71,741.87,733.89,741.25,{"symbol":4101,"time":509,"open":4511,"high":4512,"low":4513,"close":4514},734.78,737.65,731.53,733.73,{"symbol":4101,"time":515,"open":4516,"high":4517,"low":4439,"close":4518},739.83,741.42,738.65,{"symbol":4101,"time":521,"open":4520,"high":4521,"low":4522,"close":4523},741.79,743.46,737.96,739.17,{"symbol":4101,"time":527,"open":4525,"high":4526,"low":4527,"close":4528},743.65,749.53,743.56,748.17,{"symbol":4101,"time":532,"open":4530,"high":4531,"low":4532,"close":4533},738.47,743.91,735.47,742.31,{"symbol":4101,"time":538,"open":4535,"high":4536,"low":4537,"close":4301},736.89,738.84,731.83,{"symbol":4101,"time":544,"open":4539,"high":4540,"low":4539,"close":4541},736.45,740.79,739.3,{"symbol":4101,"time":549,"open":4543,"high":4544,"low":4545,"close":4546},734.93,738.08,734.57,737.62,{"symbol":4101,"time":555,"open":4548,"high":4549,"low":4550,"close":4551},735.05,736.13,729.75,731.58,{"symbol":4101,"time":561,"open":4553,"high":4275,"low":4554,"close":4555},728.16,727.82,733.83,{"symbol":4101,"time":567,"open":4557,"high":4558,"low":4559,"close":4560},721.77,725.04,721.49,723.77,{"symbol":4101,"time":572,"open":4562,"high":4563,"low":4564,"close":4565},720.07,722.12,714.99,718.01,{"symbol":4101,"time":578,"open":4567,"high":4568,"low":4569,"close":4570},721.25,724.87,720.47,720.65,{"symbol":4101,"time":583,"open":4572,"high":4573,"low":4574,"close":4575},714.63,719.79,710.45,718.66,{"symbol":4101,"time":589,"open":4577,"high":4578,"low":4579,"close":4580},711,712.2,708.37,711.58,{"symbol":4101,"time":593,"open":4582,"high":4583,"low":4584,"close":4585},711.82,712.88,709.25,711.69,{"symbol":4101,"time":599,"open":4587,"high":4588,"low":4589,"close":4590},713.17,715.63,712.3,715.17,{"symbol":4101,"time":605,"open":4592,"high":4593,"low":4594,"close":4595},710.75,714.47,709.01,713.94,{"symbol":4101,"time":611,"open":4597,"high":4598,"low":4599,"close":4600},709.5,712.36,702.28,708.45,{"symbol":4101,"time":617,"open":4602,"high":4603,"low":4604,"close":4605},709.15,711.45,708.22,711.21,{"symbol":4101,"time":623,"open":4607,"high":4608,"low":4609,"close":4610},710.28,711.28,702.64,704.08,{"symbol":4101,"time":629,"open":4612,"high":4613,"low":4614,"close":4615},708.78,709.91,706.14,708.72,{"symbol":4101,"time":634,"open":4614,"high":4617,"low":4618,"close":4619},712.39,705.76,710.14,{"symbol":4101,"time":640,"open":4621,"high":4622,"low":4623,"close":4624},701.06,702.78,698.53,701.66,{"symbol":4101,"time":646,"open":4626,"high":4627,"low":4628,"close":4629},695.26,700.28,694.2,699.94,{"symbol":4101,"time":652,"open":4631,"high":4632,"low":4633,"close":4634},687.69,694.58,687.66,694.46,{"symbol":4101,"time":657,"open":4636,"high":4637,"low":4638,"close":4639},677.41,686.3,676.58,686.1,{"symbol":4101,"time":663,"open":4641,"high":4642,"low":4643,"close":4644},681.32,682.03,678.45,679.46,{"symbol":4101,"time":669,"open":4646,"high":4647,"low":4648,"close":4649},674.84,681.16,673.77,679.91,{"symbol":4101,"time":675,"open":4651,"high":4652,"low":4653,"close":4654},676.39,677.08,671.46,676.01,{"symbol":4101,"time":681,"open":4656,"high":4657,"low":4658,"close":4659},656.65,659.61,651.06,659.22,{"symbol":4101,"time":686,"open":4661,"high":4662,"low":4663,"close":4664},655.86,659.72,655.52,658.93,{"symbol":4101,"time":691,"open":4666,"high":4667,"low":4668,"close":4669},646.42,658.2,645.11,655.83,{"symbol":4101,"time":697,"open":4671,"high":4672,"low":4673,"close":4674},653.9,658.52,653,655.24,{"symbol":4101,"time":703,"open":4676,"high":4677,"low":4678,"close":4679},638.94,651.54,637.98,650.34,{"symbol":4101,"time":709,"open":4681,"high":4682,"low":4683,"close":4684},640.11,640.37,629.28,631.97,{"symbol":4101,"time":715,"open":4686,"high":4687,"low":4688,"close":4689},642.5,642.66,633.11,634.09,{"symbol":4101,"time":720,"open":4691,"high":4692,"low":4693,"close":4694},652.06,654.85,644.82,645.09,{"symbol":4101,"time":726,"open":4696,"high":4697,"low":4698,"close":4699},658.67,660.89,654.24,656.82,{"symbol":4101,"time":731,"open":4701,"high":4702,"low":4703,"close":4704},651.32,657.03,649.88,653.18,{"symbol":4101,"time":735,"open":4706,"high":4707,"low":4708,"close":4709},658.07,662.62,653.94,655.38,{"symbol":4101,"time":739,"open":4711,"high":4712,"low":4713,"close":4714},656.51,656.69,644.72,648.57,{"symbol":4101,"time":744,"open":4716,"high":4717,"low":4718,"close":4719},656.97,662.98,655.17,659.8,{"symbol":4101,"time":749,"open":4721,"high":4722,"low":4723,"close":4724},668.36,669.72,661.19,661.43,{"symbol":4101,"time":755,"open":4726,"high":4727,"low":4728,"close":4729},672.39,674.44,669.7,670.79,{"symbol":4101,"time":761,"open":4731,"high":4732,"low":4733,"close":4734},668.38,672.07,667.12,669.03,{"symbol":4101,"time":767,"open":4736,"high":4737,"low":4738,"close":4739},669.27,672.34,661.36,662.29,{"symbol":4101,"time":773,"open":4741,"high":4742,"low":4743,"close":4744},671.16,671.65,665.87,666.06,{"symbol":4101,"time":778,"open":4746,"high":4747,"low":4748,"close":4749},677.58,680.08,673.34,676.33,{"symbol":4101,"time":782,"open":4751,"high":4752,"low":4753,"close":4754},677.72,683.36,674.76,677.18,{"symbol":4101,"time":787,"open":4756,"high":4757,"low":4758,"close":4759},666.39,679.92,662.39,678.27,{"symbol":4101,"time":793,"open":4761,"high":4762,"low":4763,"close":4764},673.41,676.11,669.76,672.38,{"symbol":4101,"time":799,"open":4766,"high":4767,"low":4768,"close":4769},682.08,685.53,675.61,681.31,{"symbol":4101,"time":804,"open":4771,"high":4772,"low":4773,"close":4774},681.63,687.09,679.62,685.13,{"symbol":4101,"time":810,"open":4776,"high":4777,"low":4778,"close":4779},675.06,682.61,669.66,680.33,{"symbol":4101,"time":816,"open":4781,"high":4782,"low":4783,"close":4784},678.7,688.62,678.02,686.38,{"symbol":4101,"time":822,"open":4786,"high":4787,"low":4788,"close":4789},683.09,686.86,681.64,685.99,{"symbol":4101,"time":828,"open":4791,"high":4792,"low":4793,"close":4794},693.28,693.3,684.35,689.3,{"symbol":4101,"time":834,"open":4796,"high":4797,"low":4798,"close":4799},690.18,693.68,690.1,693.15,{"symbol":4101,"time":839,"open":4801,"high":4802,"low":4803,"close":4804},681.9,688.35,680,687.35,{"symbol":4101,"time":845,"open":4806,"high":4807,"low":4808,"close":4809},687.83,690,680.37,682.39,{"symbol":4101,"time":851,"open":4811,"high":4812,"low":4813,"close":4814},682.32,690.06,681.73,689.43,{"symbol":4101,"time":856,"open":4816,"high":4817,"low":4818,"close":4819},683.84,686.18,681.55,684.48,{"symbol":4101,"time":862,"open":4821,"high":4822,"low":4823,"close":4824},684.02,689.15,682.83,686.29,{"symbol":4101,"time":868,"open":4826,"high":4827,"low":4828,"close":4829},680.14,684.94,675.78,682.85,{"symbol":4101,"time":874,"open":4831,"high":4832,"low":4833,"close":4834},681.69,686.28,677.52,681.75,{"symbol":4101,"time":880,"open":4836,"high":4837,"low":4808,"close":4838},694.24,695.35,681.27,{"symbol":4101,"time":886,"open":4840,"high":4841,"low":4842,"close":4843},696.39,697.14,689.18,691.96,{"symbol":4101,"time":892,"open":4845,"high":4846,"low":4847,"close":4848},694.95,696.54,691.66,692.12,{"symbol":4101,"time":896,"open":4850,"high":4851,"low":4852,"close":4853},689.42,695.87,688.34,693.95,{"symbol":4101,"time":901,"open":4855,"high":4856,"low":4857,"close":4858},681.46,692.31,680.85,690.62,{"symbol":4101,"time":907,"open":4860,"high":4861,"low":4862,"close":4863},680.94,683.69,675.79,677.62,{"symbol":4101,"time":913,"open":4865,"high":4866,"low":4867,"close":4868},690.35,691.45,681.76,686.19,{"symbol":4101,"time":919,"open":4870,"high":4871,"low":4872,"close":4873},696.21,696.96,684.03,689.53,{"symbol":4101,"time":925,"open":4875,"high":4876,"low":4850,"close":4877},689.58,696.93,695.41,{"symbol":4101,"time":930,"open":4879,"high":4880,"low":4881,"close":4882},691.79,694.21,687.12,691.97,{"symbol":4101,"time":936,"open":4840,"high":4884,"low":4885,"close":4886},697.06,684.83,694.04,{"symbol":4101,"time":942,"open":4888,"high":4889,"low":4890,"close":4891},697.05,697.84,693.94,695.42,{"symbol":4101,"time":948,"open":4893,"high":4894,"low":4895,"close":4896},694.18,696.53,693.57,695.49,{"symbol":4101,"time":954,"open":4898,"high":4899,"low":4900,"close":4901},690.49,694.13,689.92,692.73,{"symbol":4101,"time":959,"open":4903,"high":4904,"low":4905,"close":4906},688.15,690.96,687.16,689.23,{"symbol":4101,"time":964,"open":4908,"high":4909,"low":4910,"close":4911},689.85,691.13,686.92,688.98,{"symbol":4101,"time":969,"open":4913,"high":4914,"low":4915,"close":4916},679.65,688.74,678.13,685.4,{"symbol":4101,"time":975,"open":4918,"high":4919,"low":4920,"close":4746},681.49,684.77,676.57,{"symbol":4101,"time":981,"open":4922,"high":4923,"low":4798,"close":4847},693.66,694.25,{"symbol":4101,"time":987,"open":4925,"high":4926,"low":4927,"close":4928},694.57,695.45,691.25,692.24,{"symbol":4101,"time":993,"open":4930,"high":4931,"low":4932,"close":4933},691,691.72,686.04,690.36,{"symbol":4101,"time":998,"open":4896,"high":4935,"low":4936,"close":4937},696.09,691.35,693.77,{"symbol":4101,"time":1004,"open":4939,"high":4935,"low":4940,"close":4941},690.68,690.63,695.16,{"symbol":4101,"time":1010,"open":4940,"high":4943,"low":4842,"close":4944},695.31,694.07,{"symbol":4101,"time":1016,"open":4946,"high":4858,"low":4947,"close":4948},688.82,687.49,689.51,{"symbol":4101,"time":1022,"open":4950,"high":4951,"low":4952,"close":4875},692.19,693.96,689.32,{"symbol":4101,"time":1028,"open":4954,"high":4955,"low":4956,"close":4957},687.93,692.32,687.78,691.81,{"symbol":4101,"time":1033,"open":4959,"high":4814,"low":4784,"close":4960},686.54,687.72,{"symbol":4101,"time":1038,"open":4962,"high":4963,"low":4964,"close":4965},685.71,686.87,679.82,683.17,{"symbol":4101,"time":1044,"open":4967,"high":4968,"low":4969,"close":4970},687.14,687.36,681.71,681.92,{"symbol":4101,"time":1048,"open":4972,"high":4973,"low":4974,"close":4975},687.45,688.56,686.58,687.01,{"symbol":4101,"time":1053,"open":4977,"high":4978,"low":4979,"close":4980},687.54,689.2,686.07,687.85,{"symbol":4101,"time":1057,"open":4982,"high":4847,"low":4983,"close":4984},690.64,689.27,690.31,{"symbol":4101,"time":1062,"open":4986,"high":4987,"low":4988,"close":4989},687.95,690.83,687.8,690.38,{"symbol":4101,"time":1066,"open":4991,"high":4992,"low":4993,"close":4994},683.92,688.2,683.87,687.96,{"symbol":4101,"time":1071,"open":4996,"high":4997,"low":4998,"close":4885},683.94,685.36,680.59,{"symbol":4101,"time":1077,"open":5000,"high":5001,"low":5002,"close":4998},676.59,681.09,676.47,{"symbol":4101,"time":1083,"open":5004,"high":5005,"low":5006,"close":5002},677.6,680.74,674.9,{"symbol":4101,"time":1089,"open":5008,"high":5009,"low":5010,"close":5011},679.89,680.44,671.2,671.4,{"symbol":4101,"time":1093,"open":5013,"high":5014,"low":5015,"close":5016},679.23,681.08,674.98,678.87,{"symbol":4101,"time":1099,"open":5018,"high":5019,"low":5020,"close":5021},685.74,685.76,679.25,680.73,{"symbol":4101,"time":1105,"open":5023,"high":5024,"low":5025,"close":4867},688.17,688.88,679.17,{"symbol":4101,"time":1111,"open":5027,"high":5028,"low":5029,"close":5030},685.14,689.25,682.17,689.17,{"symbol":4101,"time":1117,"open":5032,"high":5033,"low":4769,"close":5034},682.56,688.97,687.57,{"symbol":4101,"time":1121,"open":5036,"high":5037,"low":5038,"close":5039},683.15,685.39,682.59,683.04,{"symbol":4101,"time":1127,"open":5041,"high":5042,"low":5043,"close":5044},686.59,686.64,681.57,683.63,{"symbol":4101,"time":1132,"open":5046,"high":5047,"low":5048,"close":5049},685.47,688.39,684.58,685.69,{"symbol":4101,"time":1137,"open":5051,"high":5052,"low":5053,"close":5054},685.3,685.37,681.34,684.39,{"symbol":4101,"time":1142,"open":5056,"high":5057,"low":5058,"close":5059},680.57,684.91,679.69,683.89,{"symbol":4101,"time":1147,"open":4970,"high":5061,"low":5062,"close":5063},683.82,679.33,681.53,{"symbol":4101,"time":1153,"open":5065,"high":5066,"low":5067,"close":5068},678.81,682.99,678.74,680.27,{"symbol":4101,"time":1159,"open":5070,"high":5071,"low":5072,"close":5073},680.86,683.67,680.5,683.39,{"symbol":4101,"time":1165,"open":5075,"high":5076,"low":5077,"close":5078},677.63,681.7,676.72,679.68,{"symbol":4101,"time":1171,"open":5080,"high":5081,"low":5082,"close":5083},668.63,676.21,664.48,675.02,{"symbol":4101,"time":1177,"open":5085,"high":5086,"low":5087,"close":5088},662.69,670.06,661.59,668.73,{"symbol":4101,"time":1183,"open":5090,"high":5091,"low":5092,"close":5093},655.05,664.55,650.85,659.03,{"symbol":4101,"time":1189,"open":5095,"high":5096,"low":5097,"close":5098},672.91,675.56,651.89,652.53,{"symbol":4101,"time":1195,"open":5100,"high":5101,"low":5102,"close":5103},660.78,667.34,658.75,662.63,{"symbol":4101,"time":1201,"open":5105,"high":5106,"low":4661,"close":5107},662.1,665.12,660.08,{"symbol":4101,"time":1207,"open":4728,"high":5109,"low":5110,"close":5111},673.71,662.17,665.67,{"symbol":4101,"time":1213,"open":5113,"high":5114,"low":5115,"close":5116},665.38,675.66,663.27,671.93,{"symbol":4101,"time":1218,"open":5072,"high":5070,"low":5118,"close":5119},670.52,672.04,{"symbol":4101,"time":1224,"open":5121,"high":5122,"low":5123,"close":5124},684.79,684.96,680.95,683.38,{"symbol":4101,"time":1230,"open":5126,"high":5127,"low":5128,"close":5129},679.95,683.57,678.73,683,{"symbol":4101,"time":1236,"open":5131,"high":5132,"low":5133,"close":5134},677.24,682.18,675.03,681.44,{"symbol":4101,"time":1241,"open":5136,"high":5137,"low":5138,"close":5139},667.91,671.08,661.21,670.97,{"symbol":4101,"time":1246,"open":5002,"high":5141,"low":5142,"close":5143},677.38,668.72,670.31,{"symbol":4101,"time":1251,"open":5015,"high":5070,"low":5145,"close":4746},674.17,{"symbol":4101,"time":1257,"open":4762,"high":5147,"low":5148,"close":5149},679.96,674.58,675.24,{"symbol":4101,"time":1263,"open":5151,"high":5152,"low":5153,"close":5154},685.67,685.8,679.94,683.34,{"symbol":4101,"time":1267,"open":5156,"high":5157,"low":5158,"close":5159},685.04,685.08,679.24,682.06,{"symbol":4101,"time":1273,"open":5161,"high":5162,"low":5163,"close":5163},683.9,685.94,679.83,{"symbol":4101,"time":1279,"open":5165,"high":5166,"low":5167,"close":5168},688.72,689.7,682.87,687.39,{"symbol":4101,"time":1285,"open":5170,"high":5171,"low":4885,"close":5172},687.05,688.91,687.06,{"symbol":4101,"time":1291,"open":5174,"high":5175,"low":5176,"close":5177},682.73,685.54,682.12,685.24,{"symbol":4101,"time":1297,"open":5179,"high":5180,"low":5181,"close":5182},676.46,678.47,675.65,677.25,{"symbol":4101,"time":1302,"open":5184,"high":5185,"low":5186,"close":5187},668.12,672.71,667.8,671.76,{"symbol":4101,"time":1306,"open":5189,"high":5189,"low":5190,"close":5186},672,663.3,{"symbol":4101,"time":1312,"open":5192,"high":5193,"low":5194,"close":5195},671.44,672.99,669.98,671.29,{"symbol":4101,"time":1318,"open":5197,"high":5198,"low":5199,"close":5200},667.32,672.21,667.27,671.3,{"symbol":4101,"time":1322,"open":5202,"high":5203,"low":5204,"close":5205},659.5,665.76,658.14,664.39,{"symbol":4101,"time":1326,"open":5207,"high":5208,"low":5209,"close":5210},666.82,668.71,657.11,660.64,{"symbol":4101,"time":1332,"open":5207,"high":5212,"low":4664,"close":5213},670.23,665.17,{"symbol":4101,"time":1337,"open":5215,"high":5216,"low":5217,"close":5218},657.17,665.83,653.17,662.23,{"symbol":4101,"time":1343,"open":5220,"high":5221,"low":5222,"close":5223},660.65,665.13,659.77,663.04,{"symbol":4101,"time":1348,"open":5225,"high":5226,"low":5227,"close":5228},672.13,673.95,652.84,653.02,{"symbol":4101,"time":1352,"open":5230,"high":5231,"low":5232,"close":4741},673.53,673.94,669.21,{"symbol":4101,"time":1358,"open":5234,"high":5235,"low":5236,"close":5237},670.25,673.21,669.42,673.11,{"symbol":4101,"time":1364,"open":5239,"high":5193,"low":5240,"close":5241},672.54,667.67,669.12,{"symbol":4101,"time":1370,"open":5243,"high":5244,"low":5245,"close":5246},671.62,672.51,669.46,671.61,{"symbol":4101,"time":1376,"open":5248,"high":5249,"low":5250,"close":5232},669.99,672.68,668.16,{"symbol":4101,"time":1381,"open":5252,"high":5253,"low":5254,"close":5255},670.45,670.57,666.78,669.22,{"symbol":4101,"time":1385,"open":5257,"high":5258,"low":5259,"close":5260},663.17,669.37,663.06,668.45,{"symbol":4101,"time":1391,"open":5262,"high":5263,"low":5264,"close":5265},662.93,666.65,661.61,666.18,{"symbol":4101,"time":1396,"open":5267,"high":5268,"low":5269,"close":5270},664.36,665.28,661.86,663.68,{"symbol":4101,"time":1402,"open":5272,"high":5273,"low":5274,"close":5275},659.51,662.37,657.88,661.82,{"symbol":4101,"time":1406,"open":5277,"high":5278,"low":5279,"close":5280},657.94,659.41,654.41,658.05,{"symbol":4101,"time":1410,"open":5282,"high":5283,"low":5284,"close":5285},664.51,664.61,659.67,661.1,{"symbol":4101,"time":1415,"open":5287,"high":5101,"low":5288,"close":5289},666.72,661.98,663.21,{"symbol":4101,"time":1421,"open":5291,"high":5292,"low":5110,"close":5293},662.2,667.29,666.84,{"symbol":4101,"time":1426,"open":5295,"high":5091,"low":5296,"close":5297},662.33,660.37,663.7,{"symbol":4101,"time":1431,"open":5299,"high":5300,"low":5301,"close":5302},661.89,664.89,660.27,662.26,{"symbol":4101,"time":1436,"open":5304,"high":5305,"low":5306,"close":5307},660.01,661.72,654.3,659.18,{"symbol":4101,"time":1441,"open":5309,"high":5310,"low":5311,"close":5312},661.47,661.78,659.21,660,{"symbol":4101,"time":1447,"open":5314,"high":5315,"low":5316,"close":5317},659.64,661.04,659.34,660.91,{"symbol":4101,"time":1453,"open":5319,"high":5320,"low":5321,"close":5322},657.6,659.11,656.9,657.41,{"symbol":4101,"time":1459,"open":5324,"high":5325,"low":5326,"close":5327},654.18,658.33,653.59,657.63,{"symbol":4101,"time":1464,"open":5329,"high":5330,"low":5331,"close":5332},653.62,654.55,650.63,652.21,{"symbol":4101,"time":1469,"open":5334,"high":5335,"low":5336,"close":5337},648.97,650.86,647.22,650.33,{"symbol":4101,"time":1474,"open":5339,"high":5340,"low":5341,"close":5342},648.62,649.84,647.23,648.83,{"symbol":4101,"time":1477,"open":5344,"high":5332,"low":5345,"close":5346},651.48,643.33,647.24,{"symbol":4101,"time":1481,"open":5348,"high":5349,"low":5350,"close":5351},644.42,649.15,643.51,649.12,{"symbol":4101,"time":1486,"open":5353,"high":5354,"low":5355,"close":5356},642.67,644.21,640.46,643.74,{"symbol":4101,"time":1491,"open":5358,"high":5359,"low":5360,"close":5361},637.5,640.49,634.92,640.27,{"symbol":4101,"time":1497,"open":5363,"high":5364,"low":5365,"close":5366},647.47,647.84,643.14,645.05,{"symbol":4101,"time":1502,"open":5346,"high":5368,"low":5369,"close":5370},649.48,645.34,648.92,{"symbol":4101,"time":1508,"open":5372,"high":5373,"low":5348,"close":5374},644.57,647.37,646.63,[5376,5380,5385,5388,5391,5394,5396,5398,5400,5403,5405,5406,5408,5409,5411,5413,5415,5417,5419,5421,5423,5424,5426,5428,5430,5432,5434,5436,5438,5440,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5460,5462,5464,5466,5467,5469,5471,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5495,5497,5499,5501],{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5379},"BULLISH","RSI","2026-09-11 00:00:00",{"time":96,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5384},"False","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":125,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5387},"CCI","2026-08-25 00:00:00",{"time":143,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5390},"ADX","2026-08-20 00:00:00",{"time":155,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5393},"MACD","2026-08-18 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5395},"2026-07-28 00:00:00",{"time":272,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5397},"2026-07-21 00:00:00",{"time":278,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5378,"datetime":5399},"2026-07-20 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5401,"datetime":5402},"MA","2026-07-10 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5404},"2026-07-07 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5404},{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5407},"2026-07-06 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5407},{"time":364,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5410},"2026-06-26 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5412},"2026-06-24 00:00:00",{"time":387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5414},"2026-06-22 00:00:00",{"time":393,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5416},"2026-06-18 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5418},"2026-06-03 00:00:00",{"time":478,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5420},"2026-05-28 00:00:00",{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5422},"2026-05-22 00:00:00",{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5422},{"time":509,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5401,"datetime":5425},"2026-05-19 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5427},"2026-05-06 00:00:00",{"time":572,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5429},"2026-05-04 00:00:00",{"time":578,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5431},"2026-05-01 00:00:00",{"time":589,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5433},"2026-04-29 00:00:00",{"time":599,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5378,"datetime":5435},"2026-04-27 00:00:00",{"time":605,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5437},"2026-04-24 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5439},"2026-04-08 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5439},{"time":681,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5442},"2026-04-07 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5444},"2026-04-06 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5446},"2026-04-02 00:00:00",{"time":735,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5448},"2026-03-23 00:00:00",{"time":749,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5450},"2026-03-18 00:00:00",{"time":782,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5452},"2026-03-10 00:00:00",{"time":793,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5454},"2026-03-06 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5401,"datetime":5456},"2026-02-18 00:00:00",{"time":874,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5458},"2026-02-13 00:00:00",{"time":874,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5458},{"time":880,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5401,"datetime":5461},"2026-02-12 00:00:00",{"time":886,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5463},"2026-02-11 00:00:00",{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5465},"2026-02-10 00:00:00",{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5465},{"time":930,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5468},"2026-01-30 00:00:00",{"time":975,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5470},"2026-01-20 00:00:00",{"time":975,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5470},{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5473},"2026-01-08 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5401,"datetime":5475},"2026-01-06 00:00:00",{"time":1044,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5477},"2025-12-31 00:00:00",{"time":1089,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5378,"datetime":5479},"2025-12-17 00:00:00",{"time":1117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5383,"datetime":5481},"2025-12-10 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5386,"datetime":5483},"2025-12-04 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5485},"2025-12-03 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5487},"2025-11-26 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5489},"2025-11-24 00:00:00",{"time":1251,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5401,"datetime":5491},"2025-11-05 00:00:00",{"time":1279,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5493},"2025-10-29 00:00:00",{"time":1279,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5493},{"time":1312,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5389,"datetime":5496},"2025-10-21 00:00:00",{"time":1337,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5392,"datetime":5498},"2025-10-14 00:00:00",{"time":1376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5500},"2025-10-03 00:00:00",{"time":1396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5502},"2025-09-29 00:00:00",[5504,5510,5516,5522,5527,5532,5537,5542,5547,5553,5557,5562,5567,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5627,5632,5637,5643,5648,5654,5660,5665,5671,5676,5682,5687,5693,5698,5704,5710,5714,5719,5725,5730,5736,5742],{"symbol":5,"form":5505,"filingdate":862,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"8-K","grmn-20260218.htm","0001193125-26-056025","https://www.sec.gov/Archives/edgar/data/1121788/000119312526056025/grmn-20260218.htm","https://www.sec.gov/Archives/edgar/data/1121788/000119312526056025/0001193125-26-056025-index.htm",{"symbol":5,"form":5511,"filingdate":862,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"10-K","grmn-20251227.htm","0001193125-26-056028","https://www.sec.gov/Archives/edgar/data/1121788/000119312526056028/grmn-20251227.htm","https://www.sec.gov/Archives/edgar/data/1121788/000119312526056028/0001193125-26-056028-index.htm",{"symbol":5,"form":5517,"filingdate":1279,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"10-Q","grmn-20250927.htm","0001193125-25-254605","https://www.sec.gov/Archives/edgar/data/1121788/000119312525254605/grmn-20250927.htm","https://www.sec.gov/Archives/edgar/data/1121788/000119312525254605/0001193125-25-254605-index.htm",{"symbol":5,"form":5505,"filingdate":1279,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"grmn-20251029.htm","0001193125-25-254600","https://www.sec.gov/Archives/edgar/data/1121788/000119312525254600/grmn-20251029.htm","https://www.sec.gov/Archives/edgar/data/1121788/000119312525254600/0001193125-25-254600-index.htm",{"symbol":5,"form":5505,"filingdate":1616,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"grmn-20250730.htm","0000950170-25-099874","https://www.sec.gov/Archives/edgar/data/1121788/000095017025099874/grmn-20250730.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025099874/0000950170-25-099874-index.htm",{"symbol":5,"form":5517,"filingdate":1616,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"grmn-20250628.htm","0000950170-25-099877","https://www.sec.gov/Archives/edgar/data/1121788/000095017025099877/grmn-20250628.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025099877/0000950170-25-099877-index.htm",{"symbol":5,"form":5505,"filingdate":1784,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"grmn-20250606.htm","0000950170-25-085470","https://www.sec.gov/Archives/edgar/data/1121788/000095017025085470/grmn-20250606.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025085470/0000950170-25-085470-index.htm",{"symbol":5,"form":5517,"filingdate":1941,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"grmn-20250329.htm","0000950170-25-060555","https://www.sec.gov/Archives/edgar/data/1121788/000095017025060555/grmn-20250329.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025060555/0000950170-25-060555-index.htm",{"symbol":5,"form":5548,"filingdate":1941,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"8-K/A","grmn-20250430.htm","0000950170-25-061231","https://www.sec.gov/Archives/edgar/data/1121788/000095017025061231/grmn-20250430.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025061231/0000950170-25-061231-index.htm",{"symbol":5,"form":5505,"filingdate":1941,"primarydocument":5549,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"0000950170-25-060551","https://www.sec.gov/Archives/edgar/data/1121788/000095017025060551/grmn-20250430.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025060551/0000950170-25-060551-index.htm",{"symbol":5,"form":5511,"filingdate":2211,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"grmn-20241228.htm","0000950170-25-022760","https://www.sec.gov/Archives/edgar/data/1121788/000095017025022760/grmn-20241228.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025022760/0000950170-25-022760-index.htm",{"symbol":5,"form":5505,"filingdate":2211,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"grmn-20250219.htm","0000950170-25-022757","https://www.sec.gov/Archives/edgar/data/1121788/000095017025022757/grmn-20250219.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025022757/0000950170-25-022757-index.htm",{"symbol":5,"form":5568,"filingdate":2485,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"10-K/A","grmn-20231230.htm","0000950170-24-131914","https://www.sec.gov/Archives/edgar/data/1121788/000095017024131914/grmn-20231230.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024131914/0000950170-24-131914-index.htm",{"symbol":5,"form":5517,"filingdate":2592,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"grmn-20240928.htm","0000950170-24-118582","https://www.sec.gov/Archives/edgar/data/1121788/000095017024118582/grmn-20240928.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024118582/0000950170-24-118582-index.htm",{"symbol":5,"form":5505,"filingdate":2592,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"grmn-20241030.htm","0000950170-24-118579","https://www.sec.gov/Archives/edgar/data/1121788/000095017024118579/grmn-20241030.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024118579/0000950170-24-118579-index.htm",{"symbol":5,"form":5517,"filingdate":2945,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"grmn-20240629.htm","0000950170-24-088230","https://www.sec.gov/Archives/edgar/data/1121788/000095017024088230/grmn-20240629.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024088230/0000950170-24-088230-index.htm",{"symbol":5,"form":5505,"filingdate":2945,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"grmn-20240731.htm","0000950170-24-088226","https://www.sec.gov/Archives/edgar/data/1121788/000095017024088226/grmn-20240731.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024088226/0000950170-24-088226-index.htm",{"symbol":5,"form":5505,"filingdate":3083,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"grmn-20240624.htm","0000950170-24-076475","https://www.sec.gov/Archives/edgar/data/1121788/000095017024076475/grmn-20240624.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024076475/0000950170-24-076475-index.htm",{"symbol":5,"form":5505,"filingdate":3122,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"grmn-20240607.htm","0000950170-24-071684","https://www.sec.gov/Archives/edgar/data/1121788/000095017024071684/grmn-20240607.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024071684/0000950170-24-071684-index.htm",{"symbol":5,"form":5517,"filingdate":3265,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"grmn-20240330.htm","0000950170-24-050879","https://www.sec.gov/Archives/edgar/data/1121788/000095017024050879/grmn-20240330.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024050879/0000950170-24-050879-index.htm",{"symbol":5,"form":5505,"filingdate":3265,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"grmn-20240501.htm","0000950170-24-050880","https://www.sec.gov/Archives/edgar/data/1121788/000095017024050880/grmn-20240501.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024050880/0000950170-24-050880-index.htm",{"symbol":5,"form":5505,"filingdate":3362,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"grmn-20240402.htm","0000950170-24-042429","https://www.sec.gov/Archives/edgar/data/1121788/000095017024042429/grmn-20240402.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024042429/0000950170-24-042429-index.htm",{"symbol":5,"form":5505,"filingdate":3532,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"grmn-20240221.htm","0000950170-24-017560","https://www.sec.gov/Archives/edgar/data/1121788/000095017024017560/grmn-20240221.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024017560/0000950170-24-017560-index.htm",{"symbol":5,"form":5511,"filingdate":3532,"primarydocument":5569,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"0000950170-24-017559","https://www.sec.gov/Archives/edgar/data/1121788/000095017024017559/grmn-20231230.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017024017559/0000950170-24-017559-index.htm",{"symbol":5,"form":5517,"filingdate":3932,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"grmn-20230930.htm","0000950170-23-057115","https://www.sec.gov/Archives/edgar/data/1121788/000095017023057115/grmn-20230930.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023057115/0000950170-23-057115-index.htm",{"symbol":5,"form":5505,"filingdate":3932,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"grmn-20231101.htm","0000950170-23-057112","https://www.sec.gov/Archives/edgar/data/1121788/000095017023057112/grmn-20231101.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023057112/0000950170-23-057112-index.htm",{"symbol":5,"form":5505,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-08-02","grmn-20230802.htm","0000950170-23-036763","https://www.sec.gov/Archives/edgar/data/1121788/000095017023036763/grmn-20230802.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023036763/0000950170-23-036763-index.htm",{"symbol":5,"form":5517,"filingdate":5638,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"grmn-20230701.htm","0000950170-23-036762","https://www.sec.gov/Archives/edgar/data/1121788/000095017023036762/grmn-20230701.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023036762/0000950170-23-036762-index.htm",{"symbol":5,"form":5505,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-06-12","grmn-20230609.htm","0000950170-23-027520","https://www.sec.gov/Archives/edgar/data/1121788/000095017023027520/grmn-20230609.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023027520/0000950170-23-027520-index.htm",{"symbol":5,"form":5517,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-05-03","grmn-20230401.htm","0000950170-23-016873","https://www.sec.gov/Archives/edgar/data/1121788/000095017023016873/grmn-20230401.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023016873/0000950170-23-016873-index.htm",{"symbol":5,"form":5505,"filingdate":5655,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"grmn-20230503.htm","0000950170-23-016875","https://www.sec.gov/Archives/edgar/data/1121788/000095017023016875/grmn-20230503.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023016875/0000950170-23-016875-index.htm",{"symbol":5,"form":5505,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-02-22","grmn-20230222.htm","0000950170-23-003567","https://www.sec.gov/Archives/edgar/data/1121788/000095017023003567/grmn-20230222.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023003567/0000950170-23-003567-index.htm",{"symbol":5,"form":5511,"filingdate":5666,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"grmn-20221231.htm","0000950170-23-003566","https://www.sec.gov/Archives/edgar/data/1121788/000095017023003566/grmn-20221231.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017023003566/0000950170-23-003566-index.htm",{"symbol":5,"form":5505,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-10-26","grmn-20221026.htm","0000950170-22-020098","https://www.sec.gov/Archives/edgar/data/1121788/000095017022020098/grmn-20221026.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022020098/0000950170-22-020098-index.htm",{"symbol":5,"form":5517,"filingdate":5677,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"grmn-20220924.htm","0000950170-22-020097","https://www.sec.gov/Archives/edgar/data/1121788/000095017022020097/grmn-20220924.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022020097/0000950170-22-020097-index.htm",{"symbol":5,"form":5505,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2022-07-27","grmn-20220727.htm","0000950170-22-013147","https://www.sec.gov/Archives/edgar/data/1121788/000095017022013147/grmn-20220727.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022013147/0000950170-22-013147-index.htm",{"symbol":5,"form":5517,"filingdate":5688,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"grmn-20220625.htm","0000950170-22-013146","https://www.sec.gov/Archives/edgar/data/1121788/000095017022013146/grmn-20220625.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022013146/0000950170-22-013146-index.htm",{"symbol":5,"form":5505,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-06-13","grmn-20220610.htm","0000950170-22-011549","https://www.sec.gov/Archives/edgar/data/1121788/000095017022011549/grmn-20220610.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022011549/0000950170-22-011549-index.htm",{"symbol":5,"form":5548,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2022-04-27","grmn-20220427.htm","0000950170-22-006333","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006333/grmn-20220427.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006333/0000950170-22-006333-index.htm",{"symbol":5,"form":5505,"filingdate":5705,"primarydocument":5706,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"0000950170-22-006272","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006272/grmn-20220427.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006272/0000950170-22-006272-index.htm",{"symbol":5,"form":5517,"filingdate":5705,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"grmn-20220326.htm","0000950170-22-006271","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006271/grmn-20220326.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022006271/0000950170-22-006271-index.htm",{"symbol":5,"form":5505,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2022-02-16","grmn-20220216.htm","0000950170-22-001304","https://www.sec.gov/Archives/edgar/data/1121788/000095017022001304/grmn-20220216.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022001304/0000950170-22-001304-index.htm",{"symbol":5,"form":5511,"filingdate":5720,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"grmn-20211225.htm","0000950170-22-001303","https://www.sec.gov/Archives/edgar/data/1121788/000095017022001303/grmn-20211225.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017022001303/0000950170-22-001303-index.htm",{"symbol":5,"form":5505,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2021-11-23","grmn-20211123.htm","0000950170-21-004855","https://www.sec.gov/Archives/edgar/data/1121788/000095017021004855/grmn-20211123.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017021004855/0000950170-21-004855-index.htm",{"symbol":5,"form":5505,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2021-10-27","grmn-20211027.htm","0000950170-21-002334","https://www.sec.gov/Archives/edgar/data/1121788/000095017021002334/grmn-20211027.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017021002334/0000950170-21-002334-index.htm",{"symbol":5,"form":5517,"filingdate":5737,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"grmn-20210925.htm","0000950170-21-002333","https://www.sec.gov/Archives/edgar/data/1121788/000095017021002333/grmn-20210925.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017021002333/0000950170-21-002333-index.htm",[5748,5768,5782,5795,5806,5815,5826,5844,5854,5862,5872,5880,5888,5899,5910,5920,5929],{"symbol":5,"accessionnumber":5749,"filingdate":238,"sec_url":5750,"tags":5751,"headline":5756,"summary":5757,"sector":5758,"industry":5759,"date_processed":5760,"impact_score":5761,"exhibits":5762,"isLocked":5767},"0001193125-26-322113","https://www.sec.gov/Archives/edgar/data/1121788/000119312526322113/0001193125-26-322113-index.htm",{"events":5752},[5753,5754,5755],"Earnings Beat","Raised Guidance","Dividend Announced","Garmin Ltd. Reports Record Q2 2026 Results and Raises Full-Year Guidance","Garmin Ltd. announced its financial results for the fiscal second quarter ended June 27, 2026, reporting record consolidated revenue of approximately $2.02 billion, an 11% increase compared to the prior year quarter. The company also reported gross and operating margins of 62.4% and 30.4%, respectively, and record operating income of $616 million, a 30% increase compared to the prior year quarter. Garmin raised its full-year 2026 guidance, anticipating revenue of approximately $8.05 billion and pro forma EPS of $10.00. The company also announced a cash dividend of $4.20 per share, payable in four equal installments.","Manufacturing","Search, Detection, Navigation, Guidance, Aeronautical Sys","2026-07-29 11:01:41","HIGH",[5763],{"exhibit_number":5764,"htm_reference":5765,"full_url":5766},"EX-99.1","grmn-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1121788/000119312526322113/grmn-ex99_1.htm",false,{"symbol":5,"accessionnumber":5769,"filingdate":438,"sec_url":5770,"tags":5771,"headline":5776,"summary":5777,"sector":5758,"industry":5759,"date_processed":5778,"impact_score":5761,"exhibits":5779,"isLocked":5767},"0001193125-26-261987","https://www.sec.gov/Archives/edgar/data/1121788/000119312526261987/0001193125-26-261987-index.htm",{"events":5772},[5755,5773,5774,5775],"Dividend Increase","Shareholder Rejection","Shareholder Rights Plan (Poison Pill)","Garmin Announces Quarterly Dividend and Receives Shareholder Approvals","On June 5, 2026, Garmin Ltd. announced that its shareholders approved a cash dividend of $4.20 per share, payable in four equal installments. The first installment of $1.05 is scheduled for June 26, 2026. Additionally, shareholders approved the 2025 Annual Report, appropriation of available earnings, and re-elected directors and the Executive Chairman. The company also ratified the appointment of its auditors.","2026-06-08 21:00:55",[5780],{"exhibit_number":5764,"htm_reference":5765,"full_url":5781},"https://www.sec.gov/Archives/edgar/data/1121788/000119312526261987/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5783,"filingdate":589,"sec_url":5784,"tags":5785,"headline":5788,"summary":5789,"sector":5758,"industry":5759,"date_processed":5790,"impact_score":5791,"exhibits":5792,"isLocked":5767},"0001193125-26-188907","https://www.sec.gov/Archives/edgar/data/1121788/000119312526188907/0001193125-26-188907-index.htm",{"events":5786},[5753,5787],"General Statement","Garmin Ltd. Reports Record First Quarter 2026 Financial Results","Garmin Ltd. announced record financial results for the first quarter of 2026, with consolidated revenue of approximately $1.75 billion, a 14% increase from the prior year. The company reported record operating income of $432 million, a 30% increase, and GAAP EPS of $2.09, a 22% increase. All segments saw growth, with the fitness segment leading at 42% revenue growth. Garmin maintained its fiscal year 2026 guidance of approximately $7.9 billion in revenue and pro forma EPS of $9.35.","2026-04-29 11:01:00","MEDIUM",[5793],{"exhibit_number":5764,"htm_reference":5765,"full_url":5794},"https://www.sec.gov/Archives/edgar/data/1121788/000119312526188907/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5507,"filingdate":862,"sec_url":5509,"tags":5796,"headline":5800,"summary":5801,"sector":5758,"industry":5759,"date_processed":5802,"impact_score":5761,"exhibits":5803,"isLocked":5767},{"events":5797},[5753,5773,5798,5799,5787],"New Debt Issued","Stock Split","Garmin Reports Record Financial Results for 2025 and Proposes Dividend Increase","Garmin Ltd. announced record financial results for the fiscal fourth quarter and year ended December 27, 2025, with consolidated revenue of $7.25 billion and operating income of $1.88 billion. The company also proposed a 17% increase in the annual dividend and authorized a new $500 million share repurchase program. The press release highlighted strong performances across all segments, with notable achievements including the launch of new products and recognition at the 2026 Consumer Electronics Show.","2026-02-18 12:01:46",[5804],{"exhibit_number":5764,"htm_reference":5765,"full_url":5805},"https://www.sec.gov/Archives/edgar/data/1121788/000119312526056025/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5524,"filingdate":1279,"sec_url":5526,"tags":5807,"headline":5809,"summary":5810,"sector":5758,"industry":5759,"date_processed":5811,"impact_score":5761,"exhibits":5812,"isLocked":5767},{"2.02":5808},[5753,5754],"Garmin Reports Record Q3 Revenue and Raises FY Guidance","Garmin Ltd. reported record third-quarter revenue of approximately $1.8 billion, a 12% increase from the prior year. The company also raised its full-year 2025 guidance, anticipating revenue of approximately $7.10 billion and pro forma EPS of $8.15. Garmin's financial results were driven by strong performance across multiple segments, with notable growth in the fitness and aviation segments. The company launched several new products and announced strategic collaborations, positioning itself well for the holiday season.","2025-10-29 11:01:42",[5813],{"exhibit_number":5764,"htm_reference":5765,"full_url":5814},"https://www.sec.gov/Archives/edgar/data/1121788/000119312525254600/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1616,"sec_url":5531,"tags":5816,"headline":5820,"summary":5821,"sector":5758,"industry":5759,"date_processed":5822,"impact_score":5761,"exhibits":5823,"isLocked":5767},{"2.02":5817,"9.01":5818},[5753,5754],[5819],"Exhibits Furnished","Garmin Ltd. Reports Strong Q2 2025 Results and Raises Guidance","Garmin Ltd. announced record second-quarter 2025 results, reporting a 20% increase in consolidated revenue to $1.81 billion and a 38% increase in operating income to $472 million. The company's pro forma EPS increased by 37% to $2.17, and it raised its full-year 2025 guidance to $7.1 billion in revenue and $8.00 in pro forma EPS. Notable product launches and strategic acquisitions also contributed to the strong performance.","2025-08-22 02:15:26",[5824],{"exhibit_number":5764,"htm_reference":5765,"full_url":5825},"https://www.sec.gov/Archives/edgar/data/1121788/000095017025099874/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5539,"filingdate":1784,"sec_url":5541,"tags":5827,"headline":5834,"summary":5835,"sector":5758,"industry":5759,"date_processed":5836,"impact_score":5791,"exhibits":5837,"isLocked":5767},{"5.07":5828,"8.01":5831,"9.01":5832},[5829,5830],"Director Elections Results","Equity Plan Approved",[5755],[5833],"No viable tag","Garmin Announces Quarterly Dividend and Shareholder Approvals","On June 6, 2025, Garmin Ltd. held its annual general meeting where shareholders approved the 2024 Annual Report, the appropriation of available earnings, and a cash dividend of $3.60 per share payable in four equal installments. Additionally, shareholders re-elected six directors, the law firm of Wuersch & Gering LLP as independent voting rights representative, and ratified the appointment of Ernst & Young LLP as Garmin's Independent Registered Public Accounting Firm for the fiscal year ending December 27, 2025. Shareholders also passed advisory resolutions approving the compensation of Garmin's Named Executive Officers and Garmin's Swiss Statutory and Non-Financial Matters Reports for the fiscal year ended December 28, 2024. Furthermore, shareholders approved the renewal of Garmin's existing capital band by giving the Board of Directors' authority to issue new shares or cancel shares for a one-year period ending on June 5, 2026.","2025-08-22 14:55:36",[5838,5842],{"exhibit_number":5839,"htm_reference":5840,"full_url":5841},"EX-10.1","grmn-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/1121788/000095017025085470/grmn-ex10_1.htm",{"exhibit_number":5764,"htm_reference":5765,"full_url":5843},"https://www.sec.gov/Archives/edgar/data/1121788/000095017025085470/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5554,"filingdate":1941,"sec_url":5556,"tags":5845,"headline":5850,"summary":5851,"sector":5758,"industry":5759,"date_processed":5852,"impact_score":5761,"exhibits":5853,"isLocked":5767},{"2.01":5846,"9.01":5848},[5847],"M&A Transaction",[5849,5819],"Pro Forma Financial Information","Garmin Ltd. Reports Record First Quarter 2025 Financial Results","Garmin Ltd. announced record financial results for the first quarter of 2025, reporting consolidated revenue of $1.54 billion, a 11% increase from the prior year. The company maintained its full-year EPS guidance and reported GAAP EPS of $1.72 and pro forma EPS of $1.61, reflecting 13% growth. Segment performance showed significant growth in the Fitness and Outdoor segments, while the Marine segment experienced a slight decline. Garmin also highlighted the recognition of its products in various industry awards and updates on its product launches and new contracts.","2025-08-23 12:42:58",[],{"symbol":5,"accessionnumber":5550,"filingdate":1941,"sec_url":5552,"tags":5855,"headline":5858,"summary":5859,"sector":5758,"industry":5759,"date_processed":5860,"impact_score":5791,"exhibits":5861,"isLocked":5767},{"2.02":5856,"9.01":5857},[5753,5787],[5819],"Garmin Ltd. Reports Record Q1 2025 Results and Maintains Full Year Guidance","Garmin Ltd. announced record financial results for the first quarter of 2025, with consolidated revenue of $1.54 billion, a 11% increase from the prior year. The company reported a GAAP EPS of $1.72 and a pro forma EPS of $1.61, showing a 13% growth. Garmin maintained its full-year 2025 revenue guidance of approximately $6.85 billion and a pro forma EPS of $7.80. The company's segments showed varied performances, with notable growth in the fitness and outdoor segments, while the marine segment experienced a slight decline. Garmin also updated its dividend recommendation to $3.60 per share for the year, payable in four quarterly installments.","2025-08-23 12:47:05",[],{"symbol":5,"accessionnumber":5564,"filingdate":2211,"sec_url":5566,"tags":5863,"headline":5866,"summary":5867,"sector":5758,"industry":5759,"date_processed":5868,"impact_score":5791,"exhibits":5869,"isLocked":5767},{"2.02":5864,"9.01":5865},[5753,5787],[5819],"Garmin Announces Record Full-Year Revenue and Proposes Dividend Increase","Garmin Ltd. reported record full-year revenue of $6.30 billion for 2024, a 20% increase compared to 2023. The company also announced a 20% increase in its dividend, recommending a cash dividend of $3.60 per share for 2025, payable in four equal installments. Detailed financial results and forward-looking guidance were provided in the press release and exhibits.","2025-11-12 23:08:05",[5870],{"exhibit_number":5764,"htm_reference":5765,"full_url":5871},"https://www.sec.gov/Archives/edgar/data/1121788/000095017025022757/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5580,"filingdate":2592,"sec_url":5582,"tags":5873,"headline":5876,"summary":5877,"sector":5758,"industry":5759,"date_processed":5878,"impact_score":5761,"exhibits":5879,"isLocked":5767},{"2.02":5874,"9.01":5875},[5753,5754],[5819],"Garmin Reports Record Third Quarter 2024 Results and Raises Full Year Guidance","Garmin Ltd. announced its financial results for the fiscal third quarter ended September 28, 2024, reporting record consolidated revenue of $1.59 billion, a 24% increase compared to the prior year. The company achieved an operating income of $437 million, a 62% increase year-over-year. Garmin also raised its full-year 2024 guidance, anticipating revenue of approximately $6.12 billion and pro forma EPS of $6.85.","2025-08-24 21:32:36",[],{"symbol":5,"accessionnumber":5590,"filingdate":2945,"sec_url":5592,"tags":5881,"headline":5884,"summary":5885,"sector":5758,"industry":5759,"date_processed":5886,"impact_score":5761,"exhibits":5887,"isLocked":5767},{"2.02":5882,"9.01":5883},[5753,5754],[5819],"Garmin Reports Strong Q2 2024 Results with Revenue Growth and Raised Guidance","Garmin Ltd. announced its financial results for the second quarter of 2024, reporting consolidated revenue of $1.51 billion, a 14% increase compared to the prior year. The company also raised its full-year revenue guidance to approximately $5.95 billion. Gross margin was 57.3% and operating margin was 22.7%. Operating income increased by 20% to $342 million, and pro forma diluted EPS increased by 9% to $1.58. The company also provided an update on its share repurchase program, having repurchased $10 million of its shares in Q2 2024.","2025-08-23 16:39:41",[],{"symbol":5,"accessionnumber":5595,"filingdate":3083,"sec_url":5597,"tags":5889,"headline":5895,"summary":5896,"sector":5758,"industry":5759,"date_processed":5897,"impact_score":5791,"exhibits":5898,"isLocked":5767},{"5.02":5890,"7.01":5892,"9.01":5894},[5891],"New COO Appointed",[5893],"Regulation FD Disclosure",[5819],"Garmin Ltd. Appoints Two New Co-Chief Operating Officers","On June 24, 2024, Garmin Ltd. announced the appointments of Patrick G. Desbois and Bradley C. Trenkle as co-Chief Operating Officers, effective July 1, 2024. Desbois and Trenkle will oversee different segments of the company's operations, reporting to the President and CEO, Cliff Pemble.","2025-08-23 12:42:53",[],{"symbol":5,"accessionnumber":5600,"filingdate":3122,"sec_url":5602,"tags":5900,"headline":5906,"summary":5907,"sector":5758,"industry":5759,"date_processed":5908,"impact_score":5761,"exhibits":5909,"isLocked":5767},{"5.02":5901,"5.07":5904,"8.01":5905},[5902,5903],"Key Executive Appointment","Executive Compensation Detail",[5829],[5755],"Garmin Ltd. Announces Dividend and Shareholder Approvals","On June 7, 2024, Garmin Ltd. announced that its shareholders approved several proposals at the annual general meeting, including the appropriation of available earnings, payment of a cash dividend of $3.00 per share in four installments, and re-election of directors. The company also amended its 2005 Equity Incentive Plan to increase authorized shares and maximum shares for performance units or restricted stock units.","2025-08-23 00:27:20",[],{"symbol":5,"accessionnumber":5610,"filingdate":3265,"sec_url":5612,"tags":5911,"headline":5914,"summary":5915,"sector":5758,"industry":5759,"date_processed":5916,"impact_score":5791,"exhibits":5917,"isLocked":5767},{"2.02":5912,"9.01":5913},[5753,5787],[5819],"Garmin Ltd. Reports Record Q1 2024 Financial Results","Garmin Ltd. announced its financial results for the first quarter of 2024, reporting record consolidated revenue of $1.38 billion, a 20% increase year-over-year. The company achieved record revenue across all segments, with operating income of $298 million, a 51% increase from the prior year. GAAP EPS was $1.43, and pro forma EPS was $1.42, showing a 39% growth. The financial results were driven by strong demand trends and a robust product portfolio.","2025-08-22 17:02:00",[5918],{"exhibit_number":5764,"htm_reference":5765,"full_url":5919},"https://www.sec.gov/Archives/edgar/data/1121788/000095017024050880/grmn-ex99_1.htm",{"symbol":5,"accessionnumber":5615,"filingdate":3362,"sec_url":5617,"tags":5921,"headline":5925,"summary":5926,"sector":5758,"industry":5759,"date_processed":5927,"impact_score":5761,"exhibits":5928,"isLocked":5767},{"5.02":5922},[5923,5924],"CFO Resignation","New CFO Appointed","Garmin Ltd. Announces General Counsel Transition","On April 2, 2024, Garmin Ltd. announced that Andrew R. Etkind, its General Counsel, intends to step down from this role effective July 1, 2024. Joshua H. Maxfield will assume the role of Vice President, General Counsel, and Assistant Secretary, while Mr. Etkind will continue to serve as Vice President and Secretary for the company.","2025-08-22 10:21:49",[],{"symbol":5,"accessionnumber":5620,"filingdate":3532,"sec_url":5622,"tags":5930,"headline":5933,"summary":5934,"sector":5758,"industry":5759,"date_processed":5935,"impact_score":5791,"exhibits":5936,"isLocked":5767},{"2.02":5931,"9.01":5932},[5753,5787],[5819],"Garmin Ltd. Reports Strong Q4 and Fiscal Year 2023 Results, Announces Dividend Increase and Share Repurchase Program","Garmin Ltd. reported a 13% increase in consolidated revenue for Q4 2023, reaching $1.48 billion, and an 8% increase for the fiscal year 2023, with consolidated revenue of $5.23 billion. The company announced a dividend increase to $3.00 per share, payable in four installments, and authorized a new share repurchase program of up to $300 million through December 26, 2026. The financial results and strategic initiatives are detailed in the press release attached as Exhibit 99.1.","2025-08-22 04:18:00",[5937],{"exhibit_number":5764,"htm_reference":5765,"full_url":5938},"https://www.sec.gov/Archives/edgar/data/1121788/000095017024017560/grmn-ex99_1.htm",null,1789889712793]