[{"data":1,"prerenderedAt":5599},["ShallowReactive",2],{"company-overview-HUT":3},{"company_profile":4,"ohlc":24,"spy":3625,"trading_signals":4901,"company_actions":5033,"filings_8k":5236,"report_history":5598,"insider_summary":5598,"filings_summary":5598,"financials_summary":5598,"institutional_summary":5598,"seo_links":5598},{"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},"HUT","Hut 8 Corp.","NASDAQ","XNGS","Financial Services","Capital Markets",222,"https://hut8.com","Hut 8 Corp. is a prominent player in the cryptocurrency mining industry, specializing in the mining of digital assets such as Bitcoin. The company operates large-scale data centers designed to perform the computationally intensive process of power-efficient crypto mining. With facilities in strategic locations in Canada, Hut 8 leverages access to diverse energy sources, focusing on sustainability and cost-effectiveness. A key feature of Hut 8 Corp. is its robust infrastructure, which includes both proprietary software and advanced hardware to optimize mining operations. The firm contributes to the broader blockchain ecosystem by validating transactions and maintaining the security of the network. Given the rising demand for cryptocurrencies, Hut 8 plays a critical role in the financial markets by supporting the decentralized financial infrastructure. Through its systematic approach and technological prowess, the company remains a significant contributor to digital currency mining and a catalyst for innovation in blockchain technology.","Common Stock","Mr. Asher Kevin Genoot","1101 Brickell Avenue","Miami",33131,"FL","United States","305 224 6427","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,77,83,89,95,101,106,112,118,124,130,136,142,147,153,158,164,170,176,182,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,295,301,307,313,319,325,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,491,497,503,509,515,520,526,531,537,543,549,555,560,566,570,576,581,587,592,598,604,610,615,620,626,632,637,643,648,654,659,665,671,676,682,688,694,700,706,712,718,723,729,735,741,747,753,759,764,770,776,782,788,794,800,806,811,817,822,827,833,839,845,851,857,863,869,875,880,886,890,895,899,905,911,917,922,927,932,938,944,950,956,962,968,972,978,984,990,996,1002,1006,1012,1017,1023,1028,1034,1039,1045,1050,1056,1062,1067,1071,1077,1082,1085,1091,1096,1102,1108,1114,1120,1125,1130,1136,1141,1147,1153,1159,1165,1171,1177,1183,1189,1194,1200,1206,1212,1218,1224,1230,1236,1242,1248,1253,1259,1265,1271,1276,1280,1286,1290,1296,1300,1305,1311,1316,1322,1327,1332,1337,1343,1348,1354,1360,1365,1369,1374,1380,1384,1390,1395,1400,1406,1412,1418,1424,1429,1435,1441,1447,1453,1459,1464,1470,1476,1482,1487,1493,1499,1505,1511,1517,1523,1529,1535,1541,1546,1552,1558,1564,1569,1575,1581,1586,1592,1598,1604,1610,1615,1621,1627,1632,1638,1643,1648,1653,1659,1664,1670,1674,1680,1685,1688,1693,1698,1704,1709,1714,1717,1721,1727,1733,1738,1741,1747,1752,1757,1763,1768,1773,1779,1785,1791,1797,1802,1808,1813,1819,1825,1830,1836,1841,1846,1852,1858,1863,1869,1875,1881,1887,1892,1898,1903,1908,1914,1919,1923,1929,1935,1939,1944,1950,1956,1962,1968,1973,1978,1984,1990,1995,2000,2006,2010,2015,2021,2027,2032,2038,2043,2049,2054,2059,2065,2070,2075,2081,2087,2093,2099,2105,2110,2113,2118,2123,2127,2131,2135,2139,2145,2150,2156,2161,2164,2169,2174,2178,2183,2189,2193,2196,2202,2208,2213,2216,2222,2226,2229,2235,2239,2242,2247,2253,2256,2260,2265,2269,2274,2278,2284,2289,2293,2298,2303,2308,2314,2320,2326,2332,2337,2341,2346,2352,2358,2364,2368,2373,2378,2384,2387,2391,2396,2399,2403,2408,2412,2418,2421,2426,2432,2438,2443,2448,2451,2455,2459,2464,2469,2475,2481,2486,2492,2497,2502,2506,2511,2515,2520,2525,2531,2537,2543,2549,2552,2555,2561,2567,2570,2574,2580,2586,2589,2593,2597,2601,2605,2609,2615,2619,2624,2629,2632,2635,2639,2644,2648,2653,2658,2662,2666,2670,2673,2676,2681,2685,2689,2692,2695,2701,2707,2711,2714,2719,2724,2727,2731,2737,2742,2748,2754,2760,2766,2772,2777,2783,2788,2790,2793,2796,2799,2802,2804,2807,2810,2815,2817,2819,2823,2826,2828,2833,2836,2839,2844,2847,2852,2856,2862,2868,2871,2876,2880,2885,2888,2893,2897,2901,2904,2908,2914,2918,2923,2927,2931,2937,2941,2947,2952,2957,2959,2963,2966,2969,2972,2976,2978,2981,2984,2989,2993,2998,3004,3010,3013,3018,3024,3029,3034,3038,3042,3044,3048,3053,3057,3060,3064,3067,3071,3076,3081,3087,3093,3099,3105,3109,3115,3118,3123,3127,3131,3137,3142,3146,3152,3155,3160,3165,3170,3175,3180,3183,3188,3192,3195,3198,3202,3206,3210,3214,3218,3222,3225,3230,3234,3238,3242,3246,3248,3252,3255,3261,3265,3271,3277,3281,3285,3289,3292,3297,3302,3305,3308,3311,3314,3317,3322,3325,3329,3333,3338,3340,3343,3345,3350,3354,3358,3363,3367,3372,3375,3379,3384,3387,3389,3392,3396,3400,3405,3410,3415,3420,3424,3426,3430,3433,3435,3437,3440,3443,3445,3448,3451,3455,3459,3463,3468,3471,3473,3478,3482,3485,3487,3489,3491,3495,3497,3501,3504,3506,3508,3510,3512,3514,3518,3521,3524,3526,3528,3530,3532,3534,3536,3538,3541,3543,3546,3548,3550,3552,3554,3556,3558,3560,3563,3566,3568,3570,3572,3575,3577,3579,3582,3584,3586,3588,3592,3594,3596,3598,3600,3602,3604,3606,3608,3610,3613,3615,3617,3619,3621,3623],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",93.34,99.01,90.32,98.74,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",96.5,98.57,89.17,90.99,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",88.4,94.1,88.34,89.82,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",90.01,90.91,85.71,87.09,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",91.68,93.8,88.5,91.13,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",91.12,101.27,91.05,98.6,{"symbol":5,"time":62,"open":63,"high":64,"low":53,"close":65},"2026-09-10",91.71,93.45,90.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",99.49,101.83,94.15,95.92,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":68},"2026-09-08",95.85,100.45,92.67,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",87.01,94.79,86.75,93.55,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",80.87,88.69,79.11,88.09,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",76.72,81.5,75.9,80.68,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",79.39,79.99,75.31,77.57,{"symbol":5,"time":102,"open":103,"high":98,"low":104,"close":105},"2026-08-31",79.43,75.71,78.64,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",85.2,86.3,78.55,79.42,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",89.45,90.24,85.92,87.13,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",84.21,87.82,82.23,85,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",80.12,85.69,79.38,85.5,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",79.51,81.55,77.5,79.56,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",92.41,94.22,77.35,80.86,{"symbol":5,"time":143,"open":122,"high":144,"low":145,"close":146},"2026-08-20",89.16,81.73,88.65,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",81.09,83,76.03,82.08,{"symbol":5,"time":154,"open":123,"high":155,"low":156,"close":157},"2026-08-18",85.75,80.25,80.79,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",85.86,88.12,83.94,88.04,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",81.7,88.06,80.51,85.44,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",90.4,93.19,82.91,82.95,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",95.53,96.75,89.64,90.77,{"symbol":5,"time":183,"open":184,"high":185,"low":86,"close":186},"2026-08-11",90.22,93.99,88.78,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",88.42,90.57,85.55,85.66,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",93.88,95.25,85.04,88.59,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",90.25,96.51,88.01,90.65,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",101.58,104.8,92.57,92.76,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",103.51,110.93,100.85,101.16,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",103.9,113.42,101.5,112.08,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",114.22,116.72,104.62,107.63,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",98.2,108.73,97.57,108.27,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",100.01,100.34,86.89,88.18,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",100.69,103.04,91.6,101.14,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",111.8,112.6,100.88,104.59,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",116.26,117.98,109,109.99,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",111.03,120.38,110.23,117.67,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",105.12,114.6,105.07,109.86,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",104.66,110.47,103.8,108.98,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",101.51,107,99.1,100.93,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",87.02,96.02,83.3,91.45,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",98.13,101.67,90.02,91.91,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",99.45,106.14,95.64,103.03,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",103.11,104,96.07,98.33,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",100.28,102.28,95.83,99.17,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",106.11,107.02,99.91,102.22,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",110.5,112.39,105.72,106.22,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":315},"2026-07-08",95.3,106.39,94.49,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",101.59,102.19,92.56,96.74,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",103.48,109.8,101.7,103.78,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",106.84,108.49,94.02,97.14,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",110,111.86,98.67,105.79,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",115.25,117.45,112.73,115.45,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",125.26,126.46,111.25,118.27,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",113.71,123.88,109.51,123.02,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",120.1,122,109.3,117.68,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",120,120.47,111.51,116.1,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",113.22,124.29,111.11,120.51,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",127.63,129.88,118.6,121.04,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",123.37,126.92,119.15,124.44,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",121.39,126.28,118.08,118.88,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",121.25,124.95,119.24,121.48,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",125.99,128.6,118.74,120.18,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",116.75,124.3,115.02,118.86,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",107.64,117.24,107.35,116.31,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",111,116.89,104.25,105.68,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",122.9,124.98,107.32,112.65,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-08",119,121.38,113.64,119.6,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",122.25,122.62,108.12,112.24,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",124.69,130.58,120.42,127.76,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",133.83,135.31,126.84,131.29,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",134.19,140.8,130.53,133.02,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",123.03,134.38,120.05,132.38,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",123.5,126.65,119.58,124.83,{"symbol":5,"time":487,"open":446,"high":488,"low":489,"close":490},"2026-05-28",126.26,114.66,124.24,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-27",113.39,119.61,109.64,117.64,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-26",111.9,116.45,110.36,112.54,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-22",104.2,108.53,101.45,105.9,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-21",96.87,105.43,96.2,105.26,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":202},"2026-05-20",97.1,100.56,94.84,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",95.21,96,86.82,93.31,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":513},"2026-05-18",100.5,101,92.5,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",104.3,104.47,99.52,102.47,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",108.47,110.66,104.51,109.37,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",107.48,112.26,103.01,108.32,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",99.85,108.05,97.44,107.31,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":333},"2026-05-11",97.87,106.33,94.2,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-08",105.77,106.18,96.79,98.46,{"symbol":5,"time":567,"open":568,"high":568,"low":52,"close":569},"2026-05-07",105.11,101.18,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",101.57,111.33,96.39,108.94,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":168},"2026-05-05",79.78,80.76,77,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",77.63,78.53,74.9,78.08,{"symbol":5,"time":588,"open":580,"high":589,"low":590,"close":591},"2026-05-01",79.1,76.09,76.98,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",74.41,76.94,73.3,75.78,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",72.79,72.91,69.3,71,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-28",71.65,73.57,69.5,72.11,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":104},"2026-04-27",76.87,76.89,74.12,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":612},"2026-04-24",80.24,82.1,76.83,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",80,83.18,77.77,78.77,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",80.4,82.49,79.8,80.74,{"symbol":5,"time":633,"open":126,"high":634,"low":635,"close":636},"2026-04-21",82.2,75.81,76.58,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",73.99,79.04,73.74,78.99,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":585},"2026-04-17",73.47,76.08,72.08,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",71.36,71.66,68.05,70.92,{"symbol":5,"time":655,"open":651,"high":656,"low":657,"close":658},"2026-04-15",72.32,68.32,71.09,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-14",72.33,74.65,71.15,71.74,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",64.7,71.16,63.23,69.76,{"symbol":5,"time":672,"open":673,"high":674,"low":673,"close":675},"2026-04-10",64.5,68.66,66.08,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",61.06,67.08,60.55,63.42,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",57.08,63.66,56.98,61.43,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",49.7,52.71,48.05,52.66,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",48.5,50.18,48.15,49.58,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",44.9,49.9,44.21,48.11,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",48.8,49.5,47.31,47.36,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-31",44.03,47.03,43.75,46.91,{"symbol":5,"time":719,"open":720,"high":708,"low":721,"close":722},"2026-03-30",48.21,42.06,42.72,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",49.72,49.99,46.66,47.41,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",53.5,53.85,49.55,50.58,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",55.09,56.87,54.81,55.62,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",52.06,53.48,50.48,53.25,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-23",49.47,53.45,49.25,52.94,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-20",50.14,51.18,46.59,47.46,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":755},"2026-03-19",48.03,50.96,46.61,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",50.47,51.77,48.84,49.36,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",50.85,52.75,50.79,51.79,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-16",50.66,51.89,49.92,51.19,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-13",50,51.92,47.96,48.32,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-12",49.67,49.91,46.94,48.54,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-11",49.2,52.64,49.16,51.12,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-10",48.94,50.97,48.06,49.18,{"symbol":5,"time":807,"open":808,"high":796,"low":809,"close":810},"2026-03-09",46.26,44.12,48.74,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-06",49.24,50.28,46.78,47.07,{"symbol":5,"time":818,"open":731,"high":819,"low":820,"close":821},"2026-03-05",54.1,48.6,51.36,{"symbol":5,"time":823,"open":814,"high":824,"low":825,"close":826},"2026-03-04",54.93,49.66,54.21,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-03",50.99,51.14,47.58,47.6,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-02",51.69,56.28,51.25,52.72,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-27",53.12,53.97,51.73,53.23,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-26",55.85,57.86,54.04,54.82,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",59.92,61.82,54.92,55.3,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",53.71,60.21,53.2,59.19,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",52.47,55.65,51.9,54.03,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",53.95,56.26,52.5,53.82,{"symbol":5,"time":876,"open":877,"high":878,"low":756,"close":879},"2026-02-19",52.83,54.91,54.86,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",53.31,55.2,52.1,53.62,{"symbol":5,"time":887,"open":873,"high":888,"low":889,"close":752},"2026-02-17",54.52,51.15,{"symbol":5,"time":891,"open":781,"high":892,"low":893,"close":894},"2026-02-13",55.7,49.63,53.87,{"symbol":5,"time":896,"open":897,"high":898,"low":699,"close":803},"2026-02-12",53.59,54.34,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-11",55.49,57.04,51.83,53.22,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-10",55.91,56.84,54.64,54.9,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",52.86,57.31,52.18,56.89,{"symbol":5,"time":918,"open":919,"high":920,"low":815,"close":921},"2026-02-06",48.99,53.09,53.06,{"symbol":5,"time":923,"open":726,"high":924,"low":925,"close":926},"2026-02-05",51.03,43.81,44.48,{"symbol":5,"time":928,"open":929,"high":930,"low":796,"close":931},"2026-02-04",57.68,58.19,54.17,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-03",57.49,60.33,55.89,59.02,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-02",54.3,57.93,53.8,56.18,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-30",61.19,62.66,55.64,55.83,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-29",63.56,64.59,59.34,61.53,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-28",63.74,66.07,61.23,64.6,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-27",60,62.15,56.5,61.84,{"symbol":5,"time":969,"open":970,"high":964,"low":892,"close":971},"2026-01-26",58.78,56.39,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-23",55.04,60.69,53.26,58.22,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-22",59.01,61,54.96,55.12,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-21",59.08,62.54,55.08,58.94,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-20",56.94,60.06,54.75,58.29,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-16",57.15,60.62,54.65,59.65,{"symbol":5,"time":1003,"open":1004,"high":862,"low":948,"close":1005},"2026-01-15",59,57.28,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-14",61.33,62.9,57.52,58.37,{"symbol":5,"time":1013,"open":1008,"high":1014,"low":1015,"close":1016},"2026-01-13",62.91,60.01,61.48,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-12",58.96,61.77,58.73,61.09,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1004,"close":1027},"2026-01-09",59.85,62.68,60.04,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-08",58.08,59.97,56.85,57.95,{"symbol":5,"time":1035,"open":1036,"high":1015,"low":1037,"close":1038},"2026-01-07",56.9,56.8,57.88,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-06",57.63,60.42,56.27,58.35,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":773,"close":1049},"2026-01-05",52.98,59.76,58.25,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",47.85,52.61,46.8,51.27,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-31",46.55,48.3,45.49,45.94,{"symbol":5,"time":1063,"open":1064,"high":919,"low":1065,"close":1066},"2025-12-30",48.83,46.22,46.28,{"symbol":5,"time":1068,"open":810,"high":1069,"low":1070,"close":1064},"2025-12-29",51.99,48.51,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-26",52.88,53.19,48.4,49.64,{"symbol":5,"time":1078,"open":843,"high":1079,"low":1080,"close":1081},"2025-12-24",53.88,51.55,52.8,{"symbol":5,"time":1083,"open":698,"high":1079,"low":1084,"close":865},"2025-12-23",47.91,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",45.88,52.63,45.14,50.39,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":809},"2025-12-19",40.22,44.57,40,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-18",42.9,45.64,38.36,38.59,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-17",41.93,44.7,39.77,40.16,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",35.35,37.12,34.18,36.85,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-15",40.96,41,34.8,35.44,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1116,"close":1124},"2025-12-12",45.83,46.75,41.31,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1123},"2025-12-11",44.3,46.85,42.8,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-10",44.38,47.2,43.5,46.04,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1104,"close":1140},"2025-12-09",42.4,46,44.91,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",43.39,43.42,41.64,42.93,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",41.87,42.73,40.95,42.43,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-04",39.09,42.99,38.88,42.81,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-03",37.36,40.3,36.93,40.02,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",44.58,45.45,37,37.68,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",41.8,44.23,41.33,43.57,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",43.52,45.47,42.92,45,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-26",40.01,42.65,39.52,42.37,{"symbol":5,"time":1190,"open":1191,"high":1107,"low":1192,"close":1193},"2025-11-25",37.47,36.78,39.96,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-24",34.91,39.43,34.84,39.26,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-21",33.01,35.07,31.67,34.34,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-20",40.18,41.06,33.38,33.76,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-19",39.1,39.99,36.68,37.54,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-18",36.7,39.87,36.42,38.67,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-17",35.88,39.07,35.5,37.7,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-14",33.7,39.9,33.4,36.94,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-13",39.17,41.39,35.72,36.02,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-12",44.92,45.75,39.86,41.73,{"symbol":5,"time":1249,"open":1245,"high":1250,"low":1251,"close":1252},"2025-11-11",46.42,42.2,43.91,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",46.95,48.73,44.75,47.17,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-07",41.28,45.19,40.14,44.59,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-06",46.41,46.48,42.38,43.37,{"symbol":5,"time":1272,"open":1273,"high":821,"low":1274,"close":1275},"2025-11-05",50.04,46.86,47,{"symbol":5,"time":1277,"open":1090,"high":1278,"low":1279,"close":705},"2025-11-04",53.83,45.03,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",54,55.55,50.65,55,{"symbol":5,"time":1287,"open":734,"high":1288,"low":1289,"close":778},"2025-10-31",52.77,48.36,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-30",48.68,51.09,47.56,48.57,{"symbol":5,"time":1297,"open":924,"high":1298,"low":1299,"close":785},"2025-10-29",53.61,48.92,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":749,"close":1304},"2025-10-28",50.69,54.84,50.23,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-27",48.65,50.5,47.76,49.8,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1173,"close":1315},"2025-10-24",43.23,48,47.66,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-23",39.04,41.78,38.19,40.64,{"symbol":5,"time":1323,"open":1139,"high":1324,"low":1325,"close":1326},"2025-10-22",46.51,36.2,38.84,{"symbol":5,"time":1328,"open":1329,"high":1299,"low":1330,"close":1331},"2025-10-21",48.86,45.62,46.92,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":780},"2025-10-20",51.93,52.32,48.55,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-17",46.38,48.76,45.31,48.46,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1292,"close":1347},"2025-10-16",54.19,54.45,48.78,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-15",53.08,57.29,51.98,53.91,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",46.45,52.4,43.41,49.95,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1252,"close":1364},"2025-10-13",45.84,49.13,49.11,{"symbol":5,"time":1366,"open":1363,"high":1367,"low":1368,"close":1176},"2025-10-10",51.3,42.88,{"symbol":5,"time":1370,"open":1371,"high":757,"low":1372,"close":1373},"2025-10-09",44,43.6,46.36,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-08",42.3,45.25,42.12,44.6,{"symbol":5,"time":1381,"open":1382,"high":1358,"low":1383,"close":1247},"2025-10-07",42.75,38.89,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-06",41.5,42.39,40.91,41.42,{"symbol":5,"time":1391,"open":1392,"high":1145,"low":1393,"close":1394},"2025-10-03",39.75,38.9,40.1,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1318},"2025-10-02",37.27,39.32,36.69,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-01",35.26,37.45,34.55,36.53,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-30",34.66,35.15,33.91,34.81,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-29",34.07,35.53,33.93,34.85,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-26",34.9,34.99,32.28,33.16,{"symbol":5,"time":1425,"open":1426,"high":1399,"low":1427,"close":1428},"2025-09-25",35.93,33.68,34.88,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-24",36.27,38.14,35.69,37.86,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-23",38.16,38.99,35.08,35.42,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-22",35.67,38.34,34.36,37.87,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-19",37.1,37.62,35.63,36.24,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",38.4,39.47,37.35,37.38,{"symbol":5,"time":1460,"open":1461,"high":1100,"low":1462,"close":1463},"2025-09-17",33.99,33.9,37.79,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-16",34.62,35.65,33.8,35.03,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-15",33.12,34.21,32.36,34.2,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-12",32.22,32.83,31.79,32.44,{"symbol":5,"time":1483,"open":1484,"high":1478,"low":1485,"close":1486},"2025-09-11",31.13,30.66,31.96,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-10",30.14,31.93,29.75,30.95,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-09",26.68,29.34,26.19,29.3,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-08",25.49,26.16,25.46,25.48,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-05",26.39,27.16,24.2,25.38,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",27.6,27.81,25.53,25.61,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",27.79,28.66,26.25,27.67,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-02",25.82,27.53,24.77,27.4,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-29",26.41,27.08,26.05,26.73,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-28",27,27.22,26.31,26.51,{"symbol":5,"time":1542,"open":1543,"high":1528,"low":1544,"close":1545},"2025-08-27",26,25.6,26.35,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-26",23.1,26.37,23.03,25.91,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-25",22.58,23.62,21.89,23.45,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-22",21.41,23.5,21,23.37,{"symbol":5,"time":1565,"open":1566,"high":1566,"low":1567,"close":1568},"2025-08-21",22.16,21.01,21.37,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-20",22.25,22.32,20.69,22.31,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-19",24.35,24.43,21.5,21.98,{"symbol":5,"time":1582,"open":1583,"high":1527,"low":1584,"close":1585},"2025-08-18",23.3,22.54,24.42,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-15",23.55,23.9,22.8,23.32,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-14",21.57,23.87,21.32,23.8,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-13",21.91,22.48,21.68,22.36,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-12",20.6,21.62,20.4,21.58,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1612,"close":1614},"2025-08-11",19.7,21.31,20.57,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-08",20.15,20.21,18.68,19.46,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-07",21.16,21.71,19.12,20.02,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1573},"2025-08-06",20.28,20.7,19.97,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-05",21.07,21.08,19.92,20.27,{"symbol":5,"time":1639,"open":1631,"high":1640,"low":1641,"close":1642},"2025-08-04",21.2,19.49,21.19,{"symbol":5,"time":1644,"open":1645,"high":1629,"low":1646,"close":1647},"2025-08-01",19.86,19.1,19.78,{"symbol":5,"time":1649,"open":1637,"high":1650,"low":1651,"close":1652},"2025-07-31",21.99,20.04,21.23,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-30",19.74,20.03,19.37,19.82,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1612},"2025-07-29",20.49,20.55,19.24,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-28",20.78,20.93,20.13,20.33,{"symbol":5,"time":1671,"open":1562,"high":1562,"low":1672,"close":1673},"2025-07-25",19.98,20.38,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-24",21.36,21.73,21.06,21.14,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1666,"close":1684},"2025-07-23",21.4,21.84,21.65,{"symbol":5,"time":1686,"open":1687,"high":1687,"low":1673,"close":1682},"2025-07-22",21.76,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1640,"close":1692},"2025-07-21",21.86,22.77,21.34,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1607},"2025-07-18",22.26,22.6,20.91,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-17",21.6,22.41,21.48,22.12,{"symbol":5,"time":1705,"open":1706,"high":1691,"low":1707,"close":1708},"2025-07-16",22.18,21.94,22.24,{"symbol":5,"time":1710,"open":1683,"high":1711,"low":1712,"close":1713},"2025-07-15",22.01,21.28,21.56,{"symbol":5,"time":1715,"open":1708,"high":1716,"low":1683,"close":1703},"2025-07-14",23.56,{"symbol":5,"time":1718,"open":1719,"high":1590,"low":1609,"close":1720},"2025-07-11",22.61,21.83,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-10",21.18,22.37,20.9,22.07,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-09",21.09,21.49,20.05,21.27,{"symbol":5,"time":1734,"open":1707,"high":1735,"low":1736,"close":1737},"2025-07-08",22.42,20.74,20.89,{"symbol":5,"time":1739,"open":1700,"high":1740,"low":1651,"close":1640},"2025-07-07",21.67,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",21.15,22.33,21.1,21.9,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1635},"2025-07-02",19.27,21.55,19.13,{"symbol":5,"time":1753,"open":1754,"high":1655,"low":1755,"close":1756},"2025-07-01",18.08,18.03,18.48,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-30",17.9,18.79,17.87,18.6,{"symbol":5,"time":1764,"open":1765,"high":1765,"low":1766,"close":1767},"2025-06-27",18.59,17.42,17.66,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1619},"2025-06-26",17.28,18.88,17.03,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-25",17.68,18.41,17.39,17.45,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-24",16.36,17.27,16.31,17.24,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-23",16.14,16.53,15.26,15.89,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-20",17.38,17.57,16.51,16.7,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1772},"2025-06-18",16.78,17.32,16.67,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-17",17.99,18.07,16.75,16.99,{"symbol":5,"time":1809,"open":1810,"high":1762,"low":1811,"close":1812},"2025-06-16",18,17.59,18.46,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-13",17.7,18.29,17.35,17.48,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-12",17.83,18.94,17.79,18.36,{"symbol":5,"time":1826,"open":1762,"high":1827,"low":1828,"close":1829},"2025-06-11",18.83,18.22,18.52,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-10",18.78,19.01,18.16,18.53,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1828,"close":1840},"2025-06-09",19.47,19.5,18.55,{"symbol":5,"time":1842,"open":1843,"high":1827,"low":1844,"close":1845},"2025-06-06",16.89,16.79,18.57,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-05",17.18,17.3,16.06,16.32,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-04",15.95,17.13,15.82,17.01,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1850},"2025-06-03",15.6,16.21,15.41,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-02",15.03,15.59,14.88,15.21,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-30",15.19,15.44,14.74,15.27,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-29",15.84,15.93,15.31,15.38,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-28",16.82,16.84,15.49,15.54,{"symbol":5,"time":1888,"open":1889,"high":1793,"low":1890,"close":1891},"2025-05-27",17.26,16.54,16.9,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-23",16.41,17,16.18,16.65,{"symbol":5,"time":1899,"open":1900,"high":1778,"low":1901,"close":1902},"2025-05-22",16.91,16.57,17.08,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1781},"2025-05-21",16.62,17.82,16,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-20",17.14,17.23,16.38,16.83,{"symbol":5,"time":1915,"open":1916,"high":1911,"low":1917,"close":1918},"2025-05-19",16.43,15.91,17.17,{"symbol":5,"time":1920,"open":1921,"high":1778,"low":1922,"close":1855},"2025-05-16",15.55,15.53,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-15",15.64,15.79,15.02,15.58,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-14",16.64,16.93,16.05,16.13,{"symbol":5,"time":1936,"open":1937,"high":1897,"low":1860,"close":1938},"2025-05-13",16.29,16.5,{"symbol":5,"time":1940,"open":1941,"high":1783,"low":1942,"close":1943},"2025-05-12",15.2,14.97,15.52,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-09",14.27,14.87,13.48,13.89,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-08",13.09,14.78,12.81,14.17,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-07",12.84,13.05,12.45,12.66,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-06",12.32,12.83,12.23,12.76,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1967},"2025-05-05",13.23,13.29,12.68,{"symbol":5,"time":1974,"open":1975,"high":1946,"low":1976,"close":1977},"2025-05-02",13.77,13.47,13.8,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-01",12.9,13.7,12.74,13.51,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-30",12.37,12.47,11.86,12.31,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1959},"2025-04-29",13.04,13.16,12.79,{"symbol":5,"time":1996,"open":1997,"high":1977,"low":1998,"close":1999},"2025-04-28",13.71,12.61,13.11,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-25",13.15,13.67,12.86,13.4,{"symbol":5,"time":2007,"open":1966,"high":2008,"low":2009,"close":1980},"2025-04-24",13.08,12.06,{"symbol":5,"time":2011,"open":2012,"high":1965,"low":2013,"close":2014},"2025-04-23",12.71,11.98,12.26,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-22",11,11.96,10.94,11.79,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-21",11.21,11.43,10.61,10.64,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2025,"close":2031},"2025-04-17",11.05,11.25,11.19,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-16",11.09,11.45,10.86,11.08,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2024},"2025-04-15",12.09,12.16,11.17,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-14",12.75,12.91,11.92,12.1,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2041},"2025-04-11",11.82,12.33,11.6,{"symbol":5,"time":2055,"open":2041,"high":2056,"low":2057,"close":2058},"2025-04-10",12.22,11.44,11.73,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-09",10.93,13.03,10.54,12.59,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2037},"2025-04-08",12.08,12.34,10.76,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2024},"2025-04-07",10.13,12.51,10.1,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-04",11.55,11.74,10.04,11.39,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-03",11.77,12.28,11.58,11.91,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-02",12.99,13.63,12.77,13.39,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-01",11.87,13.34,11.15,13.32,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-31",12.3,12.46,11.47,11.62,{"symbol":5,"time":2106,"open":2107,"high":2052,"low":2108,"close":2109},"2025-03-28",12.25,11.65,11.72,{"symbol":5,"time":2111,"open":2112,"high":1967,"low":1989,"close":2102},"2025-03-27",12.57,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1994,"close":2117},"2025-03-26",13.5,13.74,12.93,{"symbol":5,"time":2119,"open":1949,"high":2120,"low":2121,"close":2122},"2025-03-25",13.95,13.37,13.66,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2125,"close":2120},"2025-03-24",13.25,14.01,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":1986,"close":1980},"2025-03-21",12.53,12.92,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2129,"close":2130},"2025-03-20",12.54,13.45,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2137,"close":2117},"2025-03-19",12.24,13.26,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-18",12.6,12.69,12.05,12.07,{"symbol":5,"time":2146,"open":2147,"high":2002,"low":2148,"close":2149},"2025-03-17",12.44,12.21,12.95,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-14",12.11,12.72,12,12.62,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2035,"close":2160},"2025-03-13",12.12,12.19,11.71,{"symbol":5,"time":2162,"open":2107,"high":1960,"low":2085,"close":2163},"2025-03-12",12.15,{"symbol":5,"time":2165,"open":2166,"high":2152,"low":2167,"close":2168},"2025-03-11",11.5,11.03,11.88,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2017,"close":2173},"2025-03-10",12.73,12.94,11.48,{"symbol":5,"time":2175,"open":2176,"high":2003,"low":2177,"close":1983},"2025-03-07",13.41,12.56,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2176},"2025-03-06",14.34,14.45,13.2,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-05",14.54,14.94,14.02,14.92,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1980,"close":2187},"2025-03-04",13.42,14.5,{"symbol":5,"time":2194,"open":1795,"high":1778,"low":2126,"close":2195},"2025-03-03",14.08,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-28",14.24,15.34,13.91,14.75,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-27",15.43,16.17,14.39,14.41,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2186},"2025-02-26",15.04,15.57,14.42,{"symbol":5,"time":2214,"open":1790,"high":1854,"low":2215,"close":1947},"2025-02-25",13.72,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-24",17.93,17.96,16.08,16.6,{"symbol":5,"time":2223,"open":1645,"high":2224,"low":2225,"close":2218},"2025-02-21",20.3,17.78,{"symbol":5,"time":2227,"open":1668,"high":1668,"low":1822,"close":2228},"2025-02-20",19.53,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-19",19.79,20.54,19.64,19.72,{"symbol":5,"time":2236,"open":1669,"high":2237,"low":2238,"close":1647},"2025-02-18",20.47,19.52,{"symbol":5,"time":2240,"open":1614,"high":2241,"low":1637,"close":2237},"2025-02-14",20.88,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2237},"2025-02-13",20.23,20.56,19.68,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-12",19.81,20.52,19.42,20.32,{"symbol":5,"time":2254,"open":1662,"high":1635,"low":1626,"close":2255},"2025-02-11",20.09,{"symbol":5,"time":2257,"open":2258,"high":1712,"low":1614,"close":2259},"2025-02-10",21.25,20.81,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2241},"2025-02-07",21.74,22.85,20.67,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2245,"close":1745},"2025-02-06",21.12,21.78,{"symbol":5,"time":2270,"open":1750,"high":2271,"low":2272,"close":2273},"2025-02-05",22.2,20.79,20.82,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1623,"close":1594},"2025-02-04",21.26,21.95,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-03",19.04,21.93,18.7,21.64,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":1676,"close":2288},"2025-01-31",21.54,22.75,21.69,{"symbol":5,"time":2290,"open":2291,"high":1624,"low":2292,"close":1579},"2025-01-30",20.65,20.51,{"symbol":5,"time":2294,"open":2295,"high":2237,"low":2296,"close":2297},"2025-01-29",19.44,19.16,20.11,{"symbol":5,"time":2299,"open":2300,"high":2300,"low":2301,"close":2302},"2025-01-28",20.37,18.85,19.61,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":1647},"2025-01-27",23.89,24,18.65,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-24",26.3,27.82,25.62,26.04,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-23",25,27.24,24.94,25.43,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-22",25.56,26.4,24.72,25.86,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-21",27.34,27.58,25.23,26.12,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":1549,"close":2336},"2025-01-17",27.71,29.28,26.92,{"symbol":5,"time":2338,"open":2322,"high":1532,"low":2339,"close":2340},"2025-01-16",25.55,26.59,{"symbol":5,"time":2342,"open":2319,"high":2343,"low":2344,"close":2345},"2025-01-15",26.76,25.03,26.26,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-14",24.3,24.98,23.24,23.86,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-13",22.19,22.94,21.45,22.93,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-10",22.76,23.47,22.14,23.4,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":1584,"close":1561},"2025-01-08",23.82,24.31,{"symbol":5,"time":2369,"open":2370,"high":2370,"low":2371,"close":2372},"2025-01-07",27.2,24.36,24.85,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":1578,"close":2377},"2025-01-06",24.58,27.06,26.67,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-03",21.8,24.17,21.63,24.16,{"symbol":5,"time":2385,"open":1745,"high":1566,"low":2386,"close":1556},"2025-01-02",20.73,{"symbol":5,"time":2388,"open":1584,"high":2389,"low":2390,"close":1661},"2024-12-31",22.84,20.34,{"symbol":5,"time":2392,"open":1579,"high":2393,"low":2394,"close":2395},"2024-12-30",22.04,20.8,21.51,{"symbol":5,"time":2397,"open":2398,"high":2381,"low":1703,"close":1572},"2024-12-27",24.01,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":1583,"close":2305},"2024-12-26",23.83,24.6,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":1691,"close":2407},"2024-12-24",22.92,24.63,24.28,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":1713,"close":1684},"2024-12-23",23.79,23.81,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-20",23.09,24.44,22.81,23.68,{"symbol":5,"time":2419,"open":2420,"high":2329,"low":1555,"close":1597},"2024-12-19",27.15,{"symbol":5,"time":2422,"open":1498,"high":2423,"low":2424,"close":2425},"2024-12-18",29.5,25.3,26.13,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-17",30.27,30.91,28.42,29.62,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-16",28.41,31.33,27.33,29.06,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2436},"2024-12-13",28.1,29.74,27.3,{"symbol":5,"time":2444,"open":2428,"high":2445,"low":2446,"close":2447},"2024-12-12",31.26,27.12,27.32,{"symbol":5,"time":2449,"open":1537,"high":2436,"low":1516,"close":2450},"2024-12-11",26.69,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2406,"close":2312},"2024-12-10",27.41,27.54,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2446,"close":2370},"2024-12-09",30.55,30.7,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2461,"close":2463},"2024-12-06",28.35,31.95,30.24,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":1522},"2024-12-05",28.9,31.36,27.45,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-04",25.15,27.31,24.87,27.03,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-03",25.16,26.07,24.71,25.06,{"symbol":5,"time":2482,"open":2446,"high":2483,"low":2484,"close":2485},"2024-12-02",28.21,25.21,25.93,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-29",28.45,30.17,27.64,28.02,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2488},"2024-11-27",25.05,28.78,24.61,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":1585},"2024-11-26",24.14,25.92,23.94,{"symbol":5,"time":2503,"open":1507,"high":1507,"low":2504,"close":2505},"2024-11-25",23.21,25.24,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2500},"2024-11-22",23.06,26.42,22.65,{"symbol":5,"time":2512,"open":1533,"high":2513,"low":1584,"close":2514},"2024-11-21",26.32,23.48,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2305,"close":2519},"2024-11-20",26.15,26.49,24.46,{"symbol":5,"time":2521,"open":2522,"high":1510,"low":2523,"close":2524},"2024-11-19",24.82,23.67,25.32,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-11-18",25.19,25.85,24.1,25.04,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-11-15",24.26,25.74,23.44,25.26,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-14",26.1,26.45,23.12,23.14,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-13",25.47,28.47,24.34,24.78,{"symbol":5,"time":2550,"open":1597,"high":2551,"low":2416,"close":2351},"2024-11-12",24.4,{"symbol":5,"time":2553,"open":1692,"high":2524,"low":1614,"close":2554},"2024-11-11",24.59,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-08",19.11,19.96,18.91,19.59,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-07",18.47,19.43,18.3,18.97,{"symbol":5,"time":2568,"open":2569,"high":1658,"low":1810,"close":1765},"2024-11-06",19.25,{"symbol":5,"time":2571,"open":1907,"high":1818,"low":2572,"close":2573},"2024-11-05",15.98,16.74,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-04",15.51,16.2,15.14,15.56,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-01",16.04,17.33,15.74,16.02,{"symbol":5,"time":2587,"open":1755,"high":1828,"low":2588,"close":1926},"2024-10-31",15.78,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":1897,"close":1834},"2024-10-30",16.77,18.39,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":1883,"close":1848},"2024-10-29",18.01,18.38,{"symbol":5,"time":2598,"open":2576,"high":2599,"low":1862,"close":2600},"2024-10-28",17.49,17.21,{"symbol":5,"time":2602,"open":1872,"high":2603,"low":2185,"close":2604},"2024-10-25",15.75,14.9,{"symbol":5,"time":2606,"open":2607,"high":2577,"low":2608,"close":1879},"2024-10-24",15.94,14.93,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-10-23",15.45,15.81,14.62,15.11,{"symbol":5,"time":2616,"open":2617,"high":2582,"low":2617,"close":2618},"2024-10-22",15.01,15.66,{"symbol":5,"time":2620,"open":2621,"high":1943,"low":2622,"close":2623},"2024-10-21",14.35,13.79,15.33,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2626,"close":2628},"2024-10-18",12.85,14.84,14.47,{"symbol":5,"time":2630,"open":1954,"high":2121,"low":2133,"close":2631},"2024-10-17",12.67,{"symbol":5,"time":2633,"open":2634,"high":2117,"low":2160,"close":1980},"2024-10-16",12.03,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2024,"close":2083},"2024-10-15",12.2,12.49,{"symbol":5,"time":2640,"open":2641,"high":2631,"low":2642,"close":2643},"2024-10-14",12.17,11.83,12.18,{"symbol":5,"time":2645,"open":2646,"high":2642,"low":2647,"close":2109},"2024-10-11",11.12,11.11,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2646},"2024-10-10",10.83,11.2,10.7,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2019,"close":2657},"2024-10-09",11.29,11.42,10.97,{"symbol":5,"time":2659,"open":2660,"high":2642,"low":2042,"close":2661},"2024-10-08",11.7,11.34,{"symbol":5,"time":2663,"open":2154,"high":2664,"low":2665,"close":2109},"2024-10-07",12.48,11.54,{"symbol":5,"time":2667,"open":2668,"high":2084,"low":2660,"close":2669},"2024-10-04",12.13,12.02,{"symbol":5,"time":2671,"open":2672,"high":2669,"low":2035,"close":2058},"2024-10-03",11.81,{"symbol":5,"time":2674,"open":2057,"high":2041,"low":2675,"close":2013},"2024-10-02",11.36,{"symbol":5,"time":2677,"open":2678,"high":1986,"low":2679,"close":2680},"2024-10-01",12.27,11.3,11.56,{"symbol":5,"time":2682,"open":2073,"high":2683,"low":2684,"close":2014},"2024-09-30",12.63,12.01,{"symbol":5,"time":2686,"open":2687,"high":2098,"low":2688,"close":2008},"2024-09-27",12.96,12.64,{"symbol":5,"time":2690,"open":2691,"high":2134,"low":2177,"close":2683},"2024-09-26",13.1,{"symbol":5,"time":2693,"open":2664,"high":2694,"low":2147,"close":2129},"2024-09-25",13.13,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-09-24",11.8,12.55,11.49,12.5,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-09-23",11.35,11.76,11.13,11.57,{"symbol":5,"time":2708,"open":2709,"high":2035,"low":2710,"close":2042},"2024-09-20",11.23,10.96,{"symbol":5,"time":2712,"open":2095,"high":2009,"low":2713,"close":2024},"2024-09-19",11.38,{"symbol":5,"time":2715,"open":2675,"high":2716,"low":2717,"close":2718},"2024-09-18",11.85,10.8,11.02,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2656},"2024-09-17",11.37,11.93,11.16,{"symbol":5,"time":2725,"open":2019,"high":2651,"low":2726,"close":2167},"2024-09-16",10.44,{"symbol":5,"time":2728,"open":2729,"high":2024,"low":2717,"close":2730},"2024-09-13",11.04,11.24,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-12",10.63,10.99,10.34,10.89,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2740},"2024-09-11",10.24,10.58,9.75,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-09-10",9.69,10.48,9.64,10.45,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-09",9.27,9.99,9.2,9.97,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-06",9.6,9.77,8.73,9,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-05",9.18,9.55,9.07,9.5,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-04",8.84,9.33,8.78,9.19,{"symbol":5,"time":2773,"open":2774,"high":2774,"low":2775,"close":2776},"2024-09-03",9.92,9.05,9.09,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-08-30",10.47,10.5,9.98,10.11,{"symbol":5,"time":2784,"open":2733,"high":2785,"low":2786,"close":2787},"2024-08-29",10.87,10.21,10.38,{"symbol":5,"time":2789,"open":2167,"high":2037,"low":2781,"close":2735},"2024-08-28",{"symbol":5,"time":2791,"open":2792,"high":2792,"low":2729,"close":2730},"2024-08-27",11.9,{"symbol":5,"time":2794,"open":2700,"high":2171,"low":2795,"close":2067},"2024-08-26",12.04,{"symbol":5,"time":2797,"open":2680,"high":2045,"low":2798,"close":2112},"2024-08-23",11.4,{"symbol":5,"time":2800,"open":2801,"high":2159,"low":2721,"close":2035},"2024-08-22",12.14,{"symbol":5,"time":2803,"open":2704,"high":2148,"low":2713,"close":2159},"2024-08-21",{"symbol":5,"time":2805,"open":2700,"high":2806,"low":2173,"close":2680},"2024-08-20",12.8,{"symbol":5,"time":2808,"open":2104,"high":2809,"low":2030,"close":2056},"2024-08-19",12.4,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2665},"2024-08-16",11.66,11.97,11.18,{"symbol":5,"time":2816,"open":2031,"high":2637,"low":2646,"close":2108},"2024-08-15",{"symbol":5,"time":2818,"open":2023,"high":2083,"low":2710,"close":2657},"2024-08-14",{"symbol":5,"time":2820,"open":2166,"high":2821,"low":2822,"close":2710},"2024-08-13",11.67,10.75,{"symbol":5,"time":2824,"open":2821,"high":2154,"low":2825,"close":2080},"2024-08-12",11.32,{"symbol":5,"time":2827,"open":2107,"high":1986,"low":2160,"close":2813},"2024-08-09",{"symbol":5,"time":2829,"open":2830,"high":2147,"low":2831,"close":2832},"2024-08-08",11.52,11.26,12.42,{"symbol":5,"time":2834,"open":2171,"high":2046,"low":2835,"close":2705},"2024-08-07",11.1,{"symbol":5,"time":2837,"open":2143,"high":2688,"low":2838,"close":1989},"2024-08-06",11.31,{"symbol":5,"time":2840,"open":2841,"high":2704,"low":2842,"close":2843},"2024-08-05",10.05,9.57,11.59,{"symbol":5,"time":2845,"open":2215,"high":2846,"low":2643,"close":2809},"2024-08-02",13.76,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2092,"close":2851},"2024-08-01",14.6,15.17,13.9,{"symbol":5,"time":2853,"open":1873,"high":2854,"low":2192,"close":2855},"2024-07-31",15.36,14.64,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-30",14.89,15.06,13.86,13.97,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-29",15.8,16.48,14.4,14.83,{"symbol":5,"time":2869,"open":2220,"high":2870,"low":2617,"close":2850},"2024-07-26",16.52,{"symbol":5,"time":2872,"open":1889,"high":2873,"low":2874,"close":2875},"2024-07-25",17.5,14.71,14.79,{"symbol":5,"time":2877,"open":2255,"high":1697,"low":2878,"close":2879},"2024-07-24",17.81,18.02,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2251,"close":2884},"2024-07-23",19.89,20.64,19.9,{"symbol":5,"time":2886,"open":2249,"high":1661,"low":2282,"close":2887},"2024-07-22",20.26,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2238},"2024-07-19",18.23,20.06,17.69,{"symbol":5,"time":2894,"open":2895,"high":1668,"low":2218,"close":2896},"2024-07-18",19.95,18.13,{"symbol":5,"time":2898,"open":1661,"high":1635,"low":2899,"close":2900},"2024-07-17",19.55,19.73,{"symbol":5,"time":2902,"open":2903,"high":1745,"low":2295,"close":1667},"2024-07-16",19.94,{"symbol":5,"time":2905,"open":2906,"high":2883,"low":2219,"close":2907},"2024-07-15",18.09,20,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-07-12",15.05,16.98,14.52,16.96,{"symbol":5,"time":2915,"open":2576,"high":2916,"low":2917,"close":2188},"2024-07-11",16.69,14.86,{"symbol":5,"time":2919,"open":2920,"high":1938,"low":2921,"close":2922},"2024-07-10",16.35,15.15,15.24,{"symbol":5,"time":2924,"open":2925,"high":2219,"low":1878,"close":2926},"2024-07-09",17.62,16.03,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":1897,"close":1818},"2024-07-08",16.73,17.67,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-05",14.73,16.58,14.51,16.49,{"symbol":5,"time":2938,"open":2623,"high":2939,"low":1874,"close":2940},"2024-07-03",16.22,16.16,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-02",15.16,15.7,14.66,15.67,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2921,"close":2951},"2024-07-01",15.3,16.47,15.25,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2933,"close":2956},"2024-06-28",15.48,15.88,14.99,{"symbol":5,"time":2958,"open":1917,"high":1777,"low":2617,"close":1941},"2024-06-27",{"symbol":5,"time":2960,"open":2185,"high":2961,"low":2185,"close":2962},"2024-06-26",15.47,15.32,{"symbol":5,"time":2964,"open":2965,"high":2210,"low":2687,"close":2613},"2024-06-25",13,{"symbol":5,"time":2967,"open":2634,"high":2968,"low":2047,"close":2129},"2024-06-24",13.18,{"symbol":5,"time":2970,"open":2700,"high":2153,"low":2168,"close":2971},"2024-06-21",12.35,{"symbol":5,"time":2973,"open":2678,"high":2974,"low":2163,"close":2975},"2024-06-20",13.49,13.01,{"symbol":5,"time":2977,"open":2716,"high":2084,"low":2166,"close":2018},"2024-06-18",{"symbol":5,"time":2979,"open":2647,"high":2980,"low":2736,"close":2137},"2024-06-17",12.29,{"symbol":5,"time":2982,"open":2699,"high":2792,"low":2037,"close":2983},"2024-06-14",11.28,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2986,"close":2988},"2024-06-13",10.68,11.84,11.51,{"symbol":5,"time":2990,"open":2739,"high":2991,"low":2992,"close":2061},"2024-06-12",11.75,10.23,{"symbol":5,"time":2994,"open":2765,"high":2995,"low":2996,"close":2997},"2024-06-11",10.06,8.8,9.93,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-10",9.61,10.07,9.51,9.85,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-07",10.6,10.66,9.63,9.68,{"symbol":5,"time":3011,"open":2753,"high":2650,"low":3012,"close":2779},"2024-06-06",9.95,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2079},"2024-06-05",9.81,10.12,9.25,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-06-04",8.96,9.8,8.9,9.56,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3020},"2024-06-03",8.95,9.34,8.92,{"symbol":5,"time":3030,"open":3031,"high":2762,"low":3032,"close":3033},"2024-05-31",9.04,8.53,8.69,{"symbol":5,"time":3035,"open":3031,"high":3036,"low":2996,"close":3037},"2024-05-30",9.29,8.99,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":2768,"close":3028},"2024-05-29",9.01,9.21,{"symbol":5,"time":3043,"open":3036,"high":2763,"low":3040,"close":2752},"2024-05-28",{"symbol":5,"time":3045,"open":3028,"high":3046,"low":2770,"close":3047},"2024-05-24",9.46,9.28,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3052},"2024-05-23",10,10.03,8.86,{"symbol":5,"time":3054,"open":3055,"high":2025,"low":3056,"close":3003},"2024-05-22",9.72,9.52,{"symbol":5,"time":3058,"open":3015,"high":2753,"low":2842,"close":3059},"2024-05-21",9.7,{"symbol":5,"time":3061,"open":3062,"high":3012,"low":3063,"close":3012},"2024-05-20",9.15,9.14,{"symbol":5,"time":3065,"open":2759,"high":2763,"low":2770,"close":3066},"2024-05-17",9.16,{"symbol":5,"time":3068,"open":2996,"high":3069,"low":3070,"close":3028},"2024-05-16",9.1,8.6,{"symbol":5,"time":3072,"open":3073,"high":2764,"low":3074,"close":3075},"2024-05-15",8.32,8.09,8.83,{"symbol":5,"time":3077,"open":3078,"high":3074,"low":3079,"close":3080},"2024-05-14",7.69,7.67,7.79,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-05-13",8.16,8.33,7.85,7.87,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-05-10",8.37,8.38,7.88,7.99,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-05-09",8.07,8.27,7.9,8.15,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-05-08",7.95,8.22,7.78,8.19,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3104,"close":3104},"2024-05-07",8.77,8.88,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-06",8.49,9.08,8.42,8.85,{"symbol":5,"time":3116,"open":3113,"high":3117,"low":3102,"close":3096},"2024-05-03",8.63,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3083},"2024-05-02",8.23,8.35,8,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3079,"close":3092},"2024-05-01",7.81,8.47,{"symbol":5,"time":3128,"open":3074,"high":3129,"low":3130,"close":3130},"2024-04-30",8.2,7.86,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-29",8.65,8.71,8.24,8.34,{"symbol":5,"time":3138,"open":3139,"high":3112,"low":3140,"close":3141},"2024-04-26",8.87,8.68,8.81,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3113,"close":3052},"2024-04-25",8.62,8.94,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-04-24",9.54,9.84,8.97,8.98,{"symbol":5,"time":3153,"open":3112,"high":3015,"low":3154,"close":3008},"2024-04-23",8.93,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3083,"close":3159},"2024-04-22",8.31,9.38,9.22,{"symbol":5,"time":3161,"open":3162,"high":3104,"low":3163,"close":3164},"2024-04-19",7.91,7.8,8.05,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3091},"2024-04-18",7.41,8.14,7.38,{"symbol":5,"time":3171,"open":3172,"high":3079,"low":3173,"close":3174},"2024-04-17",7.34,7.21,7.44,{"symbol":5,"time":3176,"open":3177,"high":3172,"low":3178,"close":3179},"2024-04-16",7.04,6.95,7.24,{"symbol":5,"time":3181,"open":3182,"high":3125,"low":3173,"close":3179},"2024-04-15",7.59,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-04-12",8.08,7.55,7.72,{"symbol":5,"time":3189,"open":3070,"high":3190,"low":3101,"close":3191},"2024-04-11",8.61,8.11,{"symbol":5,"time":3193,"open":3135,"high":3194,"low":3168,"close":3032},"2024-04-10",8.67,{"symbol":5,"time":3196,"open":3052,"high":3020,"low":3197,"close":3144},"2024-04-09",8.48,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3154,"close":2759},"2024-04-08",9.62,9.83,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3140,"close":3151},"2024-04-05",9.23,9.36,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3000,"close":2744},"2024-04-04",9.88,10.51,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3036,"close":2744},"2024-04-03",9.39,9.9,{"symbol":5,"time":3215,"open":3216,"high":2995,"low":3217,"close":3158},"2024-04-02",9.96,9.13,{"symbol":5,"time":3219,"open":2167,"high":3220,"low":2780,"close":3221},"2024-04-01",11.69,10.82,{"symbol":5,"time":3223,"open":3224,"high":2041,"low":3050,"close":2729},"2024-03-28",10.02,{"symbol":5,"time":3226,"open":3051,"high":3227,"low":3228,"close":3229},"2024-03-27",10.16,9.53,9.86,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3069,"close":3208},"2024-03-26",9.42,10.19,{"symbol":5,"time":3235,"open":3141,"high":3236,"low":3141,"close":3237},"2024-03-25",9.58,9.4,{"symbol":5,"time":3239,"open":3240,"high":3145,"low":3190,"close":3241},"2024-03-22",8.7,8.72,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":2758,"close":3108},"2024-03-21",9.3,9.41,{"symbol":5,"time":3247,"open":3083,"high":3069,"low":3185,"close":3112},"2024-03-20",{"symbol":5,"time":3249,"open":3182,"high":3250,"low":3251,"close":3164},"2024-03-19",8.06,7.23,{"symbol":5,"time":3253,"open":3163,"high":3254,"low":3172,"close":3080},"2024-03-18",7.98,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-03-15",7.07,7.58,6.96,7.54,{"symbol":5,"time":3262,"open":3263,"high":3187,"low":3264,"close":3179},"2024-03-14",7.65,7.15,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-03-13",7.16,7.76,7.05,7.73,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-03-12",7.14,7.22,6.77,7.13,{"symbol":5,"time":3278,"open":3250,"high":3279,"low":3257,"close":3280},"2024-03-11",8.1,7.08,{"symbol":5,"time":3282,"open":3078,"high":3089,"low":3283,"close":3284},"2024-03-08",7.57,7.93,{"symbol":5,"time":3286,"open":3086,"high":3287,"low":3288,"close":3187},"2024-03-07",7.92,7.45,{"symbol":5,"time":3290,"open":3291,"high":3279,"low":3169,"close":3086},"2024-03-06",7.75,{"symbol":5,"time":3293,"open":3294,"high":3111,"low":3295,"close":3296},"2024-03-05",8.29,7.47,7.52,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3120,"close":3301},"2024-03-04",9.26,9.44,8.36,{"symbol":5,"time":3303,"open":3304,"high":3026,"low":3191,"close":3028},"2024-03-01",8.46,{"symbol":5,"time":3306,"open":2996,"high":3031,"low":3307,"close":3111},"2024-02-29",8.12,{"symbol":5,"time":3309,"open":3310,"high":3310,"low":3070,"close":2758},"2024-02-28",9.91,{"symbol":5,"time":3312,"open":3313,"high":3016,"low":2775,"close":3036},"2024-02-27",10.09,{"symbol":5,"time":3315,"open":3080,"high":2769,"low":3316,"close":3159},"2024-02-26",7.7,{"symbol":5,"time":3318,"open":3319,"high":3168,"low":3320,"close":3321},"2024-02-23",7.96,7.6,7.82,{"symbol":5,"time":3323,"open":2996,"high":3145,"low":3324,"close":3096},"2024-02-22",8.18,{"symbol":5,"time":3326,"open":2768,"high":2752,"low":3327,"close":3328},"2024-02-21",8.66,8.74,{"symbol":5,"time":3330,"open":3051,"high":3331,"low":3028,"close":3332},"2024-02-20",10.27,9.43,{"symbol":5,"time":3334,"open":3335,"high":3209,"low":3336,"close":3337},"2024-02-16",10.14,9.65,10.08,{"symbol":5,"time":3339,"open":2717,"high":2019,"low":2744,"close":2753},"2024-02-15",{"symbol":5,"time":3341,"open":3342,"high":2992,"low":3300,"close":2992},"2024-02-14",9.66,{"symbol":5,"time":3344,"open":3090,"high":3139,"low":3168,"close":3032},"2024-02-13",{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3136,"close":3349},"2024-02-12",8.4,9.47,9.06,{"symbol":5,"time":3351,"open":3168,"high":3352,"low":3353,"close":3121},"2024-02-09",8.57,7.94,{"symbol":5,"time":3355,"open":3356,"high":3283,"low":3357,"close":3295},"2024-02-08",6.97,6.9,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3275},"2024-02-07",6.6,6.88,6.34,{"symbol":5,"time":3364,"open":3365,"high":3280,"low":3366,"close":3361},"2024-02-06",6.78,6.69,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3361},"2024-02-05",7.3,7.31,6.73,{"symbol":5,"time":3373,"open":3374,"high":3260,"low":3267,"close":3374},"2024-02-02",7.28,{"symbol":5,"time":3376,"open":3377,"high":3268,"low":3378,"close":3295},"2024-02-01",7.4,7.18,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3295},"2024-01-31",7.53,7.97,7.33,{"symbol":5,"time":3385,"open":3386,"high":3121,"low":3283,"close":3321},"2024-01-30",8.26,{"symbol":5,"time":3388,"open":3070,"high":2776,"low":3279,"close":3113},"2024-01-29",{"symbol":5,"time":3390,"open":3185,"high":3391,"low":3291,"close":3391},"2024-01-26",8.45,{"symbol":5,"time":3393,"open":3394,"high":3270,"low":3395,"close":3295},"2024-01-25",6.35,6.23,{"symbol":5,"time":3397,"open":3398,"high":3357,"low":3399,"close":3394},"2024-01-24",6.64,6.26,{"symbol":5,"time":3401,"open":3402,"high":3275,"low":3403,"close":3404},"2024-01-23",6.55,6.31,6.33,{"symbol":5,"time":3406,"open":3407,"high":3267,"low":3408,"close":3409},"2024-01-22",6.65,6.32,6.72,{"symbol":5,"time":3411,"open":3412,"high":3177,"low":3413,"close":3414},"2024-01-19",7.01,6.18,6.91,{"symbol":5,"time":3416,"open":2750,"high":3417,"low":3418,"close":3419},"2024-01-18",9.45,6.84,7.12,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":2762,"close":3047},"2024-01-17",9.37,9.89,{"symbol":5,"time":3425,"open":2746,"high":3021,"low":3066,"close":3200},"2024-01-16",{"symbol":5,"time":3427,"open":3428,"high":2017,"low":3429,"close":3213},"2024-01-12",10.9,9.78,{"symbol":5,"time":3431,"open":2005,"high":3432,"low":2718,"close":2730},"2024-01-11",13.6,{"symbol":5,"time":3434,"open":2713,"high":2142,"low":2647,"close":2152},"2024-01-10",{"symbol":5,"time":3436,"open":2684,"high":2084,"low":2166,"close":2058},"2024-01-09",{"symbol":5,"time":3438,"open":2980,"high":3439,"low":2167,"close":2154},"2024-01-08",12.58,{"symbol":5,"time":3441,"open":2064,"high":2141,"low":3442,"close":2792},"2024-01-05",11.61,{"symbol":5,"time":3444,"open":2700,"high":1952,"low":2637,"close":2129},"2024-01-04",{"symbol":5,"time":3446,"open":2660,"high":2004,"low":3447,"close":2052},"2024-01-03",11.53,{"symbol":5,"time":3449,"open":2859,"high":3450,"low":1960,"close":2141},"2024-01-02",15.07,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":1958,"close":2096},"2023-12-29",16.4,16.71,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":1943,"close":1934},"2023-12-28",17.05,17.1,{"symbol":5,"time":3460,"open":1933,"high":3461,"low":3462,"close":2896},"2023-12-27",18.42,15.85,{"symbol":5,"time":3464,"open":1873,"high":3465,"low":3466,"close":3467},"2023-12-26",15.83,14.13,15.62,{"symbol":5,"time":3469,"open":3470,"high":2949,"low":2012,"close":2627},"2023-12-22",13.28,{"symbol":5,"time":3472,"open":3439,"high":2002,"low":2107,"close":1952},"2023-12-21",{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":2163},"2023-12-20",13.17,13.3,11.89,{"symbol":5,"time":3479,"open":2012,"high":3480,"low":3481,"close":2048},"2023-12-19",13.69,11.95,{"symbol":5,"time":3483,"open":3484,"high":1960,"low":2787,"close":2041},"2023-12-18",10.46,{"symbol":5,"time":3486,"open":2072,"high":3007,"low":3000,"close":2780},"2023-12-15",{"symbol":5,"time":3488,"open":3217,"high":3149,"low":2770,"close":3000},"2023-12-14",{"symbol":5,"time":3490,"open":3301,"high":2759,"low":3122,"close":3145},"2023-12-13",{"symbol":5,"time":3492,"open":3022,"high":3493,"low":3157,"close":3494},"2023-12-12",9.03,8.43,{"symbol":5,"time":3496,"open":2842,"high":3000,"low":3352,"close":3114},"2023-12-11",{"symbol":5,"time":3498,"open":3002,"high":3499,"low":3237,"close":3500},"2023-12-08",10.37,10.25,{"symbol":5,"time":3502,"open":3503,"high":2841,"low":3017,"close":3417},"2023-12-07",9.82,{"symbol":5,"time":3505,"open":2722,"high":2152,"low":3224,"close":2782},"2023-12-06",{"symbol":5,"time":3507,"open":3499,"high":1972,"low":2786,"close":2798},"2023-12-05",{"symbol":5,"time":3509,"open":2086,"high":2669,"low":3213,"close":3209},"2023-12-04",{"symbol":5,"time":3511,"open":2741,"high":2166,"low":2756,"close":2703},"2023-12-01",{"symbol":5,"time":3513,"open":3213,"high":3012,"low":3417,"close":2765},"2023-11-30",{"symbol":5,"time":3515,"open":3516,"high":3517,"low":2741,"close":3021},"2023-11-29",10.4,10.55,{"symbol":5,"time":3519,"open":3336,"high":2747,"low":2765,"close":3520},"2023-11-28",10.15,{"symbol":5,"time":3522,"open":3523,"high":2997,"low":3017,"close":2763},"2023-11-27",9.35,{"symbol":5,"time":3525,"open":2756,"high":3213,"low":3237,"close":3336},"2023-11-24",{"symbol":5,"time":3527,"open":3237,"high":3336,"low":3069,"close":3336},"2023-11-22",{"symbol":5,"time":3529,"open":2756,"high":3059,"low":2752,"close":2765},"2023-11-21",{"symbol":5,"time":3531,"open":3003,"high":2074,"low":3336,"close":3213},"2023-11-20",{"symbol":5,"time":3533,"open":3237,"high":2756,"low":3017,"close":2765},"2023-11-17",{"symbol":5,"time":3535,"open":2763,"high":2741,"low":3062,"close":3244},"2023-11-16",{"symbol":5,"time":3537,"open":2765,"high":3500,"low":3114,"close":3050},"2023-11-15",{"symbol":5,"time":3539,"open":2756,"high":2074,"low":3540,"close":3062},"2023-11-14",8.75,{"symbol":5,"time":3542,"open":3517,"high":3006,"low":3012,"close":3520},"2023-11-13",{"symbol":5,"time":3544,"open":2798,"high":2665,"low":2822,"close":3545},"2023-11-10",10.85,{"symbol":5,"time":3547,"open":2048,"high":2965,"low":2017,"close":2651},"2023-11-09",{"symbol":5,"time":3549,"open":2166,"high":2053,"low":2017,"close":2030},"2023-11-08",{"symbol":5,"time":3551,"open":2030,"high":2991,"low":3545,"close":2991},"2023-11-07",{"symbol":5,"time":3553,"open":2143,"high":2107,"low":2835,"close":2035},"2023-11-06",{"symbol":5,"time":3555,"open":2660,"high":2641,"low":2077,"close":2697},"2023-11-03",{"symbol":5,"time":3557,"open":2679,"high":2143,"low":2651,"close":3481},"2023-11-02",{"symbol":5,"time":3559,"open":2017,"high":2835,"low":3517,"close":2017},"2023-11-01",{"symbol":5,"time":3561,"open":2822,"high":2017,"low":3562,"close":3545},"2023-10-31",10.18,{"symbol":5,"time":3564,"open":3428,"high":2166,"low":3565,"close":2652},"2023-10-30",10.3,{"symbol":5,"time":3567,"open":2835,"high":2703,"low":2780,"close":3006},"2023-10-27",{"symbol":5,"time":3569,"open":2030,"high":2660,"low":2652,"close":2029},"2023-10-26",{"symbol":5,"time":3571,"open":2991,"high":2052,"low":2030,"close":2166},"2023-10-25",{"symbol":5,"time":3573,"open":3481,"high":2154,"low":3574,"close":2035},"2023-10-24",10.95,{"symbol":5,"time":3576,"open":2741,"high":2822,"low":3017,"close":3517},"2023-10-23",{"symbol":5,"time":3578,"open":3417,"high":3012,"low":3062,"close":3244},"2023-10-20",{"symbol":5,"time":3580,"open":3026,"high":3581,"low":3114,"close":3026},"2023-10-19",9.31,{"symbol":5,"time":3583,"open":2765,"high":2756,"low":3114,"close":3026},"2023-10-18",{"symbol":5,"time":3585,"open":3523,"high":3003,"low":3069,"close":2756},"2023-10-17",{"symbol":5,"time":3587,"open":2756,"high":3213,"low":3114,"close":3237},"2023-10-16",{"symbol":5,"time":3589,"open":2775,"high":3069,"low":3590,"close":3591},"2023-10-13",8.5,8.58,{"symbol":5,"time":3593,"open":3523,"high":3237,"low":3022,"close":2775},"2023-10-12",{"symbol":5,"time":3595,"open":3012,"high":3050,"low":2752,"close":3523},"2023-10-11",{"symbol":5,"time":3597,"open":3003,"high":3516,"low":3021,"close":3050},"2023-10-10",{"symbol":5,"time":3599,"open":3021,"high":3335,"low":2756,"close":3050},"2023-10-09",{"symbol":5,"time":3601,"open":3062,"high":3520,"low":3062,"close":3520},"2023-10-06",{"symbol":5,"time":3603,"open":2765,"high":2756,"low":3069,"close":3523},"2023-10-05",{"symbol":5,"time":3605,"open":3417,"high":3417,"low":3154,"close":3417},"2023-10-04",{"symbol":5,"time":3607,"open":3021,"high":3213,"low":2759,"close":2762},"2023-10-03",{"symbol":5,"time":3609,"open":2780,"high":2097,"low":3003,"close":3050},"2023-10-02",{"symbol":5,"time":3611,"open":3050,"high":3612,"low":2756,"close":2741},"2023-09-29",10.33,{"symbol":5,"time":3614,"open":2756,"high":3612,"low":3244,"close":3012},"2023-09-28",{"symbol":5,"time":3616,"open":2756,"high":3059,"low":3244,"close":2756},"2023-09-27",{"symbol":5,"time":3618,"open":2765,"high":3021,"low":3041,"close":3017},"2023-09-26",{"symbol":5,"time":3620,"open":3237,"high":3003,"low":3244,"close":2756},"2023-09-25",{"symbol":5,"time":3622,"open":3050,"high":2074,"low":3417,"close":2765},"2023-09-22",{"symbol":5,"time":3624,"open":2741,"high":2841,"low":2756,"close":3213},"2023-09-21",[3626,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3692,3696,3701,3706,3711,3716,3721,3726,3729,3734,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3892,3897,3901,3906,3911,3915,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3978,3983,3988,3992,3997,4002,4006,4011,4016,4021,4026,4031,4036,4041,4045,4050,4055,4060,4064,4068,4073,4078,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4413,4418,4423,4428,4433,4438,4443,4447,4450,4455,4460,4464,4468,4471,4475,4479,4484,4487,4492,4497,4502,4507,4511,4516,4521,4525,4529,4533,4538,4543,4548,4552,4557,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4634,4638,4643,4646,4651,4656,4661,4666,4670,4672,4676,4681,4686,4690,4695,4699,4704,4709,4714,4717,4722,4727,4732,4737,4740,4745,4750,4755,4759,4764,4768,4773,4777,4782,4787,4792,4797,4802,4807,4812,4816,4820,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4873,4878,4883,4888,4893,4897],{"symbol":3627,"time":26,"open":3628,"high":3629,"low":3630,"close":3631},"SPY",761.31,762,757.97,761.69,{"symbol":3627,"time":32,"open":3633,"high":3634,"low":3635,"close":3636},763.15,763.57,759.96,762.6,{"symbol":3627,"time":38,"open":3638,"high":3639,"low":3640,"close":3641},759.5,761.67,749.6,754.05,{"symbol":3627,"time":44,"open":3643,"high":3644,"low":3645,"close":3646},760.12,760.35,756.15,757.39,{"symbol":3627,"time":50,"open":3648,"high":3649,"low":3650,"close":3651},759,763.52,757.93,760.88,{"symbol":3627,"time":56,"open":3653,"high":3654,"low":3655,"close":3656},764.72,766.38,763.6,764.29,{"symbol":3627,"time":62,"open":3658,"high":3659,"low":3660,"close":3661},758.03,760.11,756.64,757.83,{"symbol":3627,"time":67,"open":3663,"high":3664,"low":3665,"close":3666},764.08,764.47,760.94,762.4,{"symbol":3627,"time":73,"open":3668,"high":3669,"low":3670,"close":3671},769.07,769.7,765.14,765.96,{"symbol":3627,"time":78,"open":3673,"high":3674,"low":3675,"close":3676},772.01,772.87,769,770.19,{"symbol":3627,"time":84,"open":3678,"high":3679,"low":3680,"close":3681},767.9,774.03,767.45,773.17,{"symbol":3627,"time":90,"open":3683,"high":3684,"low":3685,"close":3686},762.45,766.43,761.73,765.16,{"symbol":3627,"time":96,"open":3688,"high":3689,"low":3690,"close":3691},762.01,764.67,759.48,761.78,{"symbol":3627,"time":102,"open":3693,"high":3694,"low":3653,"close":3695},767.33,768,767.05,{"symbol":3627,"time":107,"open":3697,"high":3698,"low":3699,"close":3700},771.76,775.3,768.31,769.35,{"symbol":3627,"time":113,"open":3702,"high":3703,"low":3704,"close":3705},768.5,772.36,767.16,771.1,{"symbol":3627,"time":119,"open":3707,"high":3708,"low":3709,"close":3710},764.73,767.35,763.93,766.08,{"symbol":3627,"time":125,"open":3712,"high":3713,"low":3714,"close":3715},766.16,766.78,763.05,765.91,{"symbol":3627,"time":131,"open":3717,"high":3718,"low":3719,"close":3720},764.78,765.22,762.08,763.47,{"symbol":3627,"time":137,"open":3722,"high":3723,"low":3724,"close":3725},766.05,767.85,764.17,765.72,{"symbol":3627,"time":143,"open":3671,"high":3727,"low":3728,"close":3636},768.15,762.04,{"symbol":3627,"time":148,"open":3730,"high":3731,"low":3732,"close":3733},770.36,772.47,768.1,769.06,{"symbol":3627,"time":154,"open":3735,"high":3736,"low":3737,"close":3680},768.7,769.5,766.92,{"symbol":3627,"time":159,"open":3739,"high":3740,"low":3741,"close":3742},776.18,776.78,772.51,772.67,{"symbol":3627,"time":165,"open":3744,"high":3745,"low":3746,"close":3747},778.54,778.8,775.43,776.34,{"symbol":3627,"time":171,"open":3749,"high":3750,"low":3751,"close":3752},774.87,779.37,774.11,777.88,{"symbol":3627,"time":177,"open":3754,"high":3755,"low":3756,"close":3757},774.71,774.9,771.28,772.49,{"symbol":3627,"time":183,"open":3759,"high":3760,"low":3761,"close":3762},774.53,774.61,769.2,770.56,{"symbol":3627,"time":188,"open":3764,"high":3765,"low":3766,"close":3767},772.6,775.05,771.62,773.03,{"symbol":3627,"time":194,"open":3769,"high":3770,"low":3771,"close":3772},771.02,773.92,769.61,773.26,{"symbol":3627,"time":200,"open":3774,"high":3775,"low":3776,"close":3777},770.21,771.82,767.46,768.56,{"symbol":3627,"time":206,"open":3779,"high":3780,"low":3781,"close":3782},775.85,776.85,769.51,769.79,{"symbol":3627,"time":212,"open":3784,"high":3785,"low":3786,"close":3787},760.63,773.41,760.52,771.33,{"symbol":3627,"time":218,"open":3789,"high":3790,"low":3791,"close":3792},749.44,758.58,748.8,757.67,{"symbol":3627,"time":224,"open":3794,"high":3795,"low":3796,"close":3797},744.68,748.9,737.68,747.03,{"symbol":3627,"time":230,"open":3799,"high":3800,"low":3801,"close":3802},736.05,742.45,734.59,741.69,{"symbol":3627,"time":236,"open":3804,"high":3805,"low":3806,"close":3807},739.97,742.68,729.1,729.46,{"symbol":3627,"time":242,"open":3809,"high":3810,"low":3811,"close":3812},739.19,742.79,735.98,740.86,{"symbol":3627,"time":248,"open":3814,"high":3815,"low":3816,"close":3817},744.91,745.53,735.87,739.09,{"symbol":3627,"time":254,"open":3819,"high":3820,"low":3821,"close":3822},738.51,743.72,737.29,738.93,{"symbol":3627,"time":260,"open":3824,"high":3825,"low":3826,"close":3827},739.37,742.56,735.21,738.18,{"symbol":3627,"time":266,"open":3829,"high":3830,"low":3831,"close":3832},746.62,750.02,746.37,747.41,{"symbol":3627,"time":272,"open":3834,"high":3835,"low":3836,"close":3837},746.29,749.04,744.18,748.28,{"symbol":3627,"time":278,"open":3839,"high":3840,"low":3841,"close":3842},747.06,748.73,741.51,742.09,{"symbol":3627,"time":284,"open":3844,"high":3845,"low":3846,"close":3847},742.08,747.29,740.8,743.29,{"symbol":3627,"time":290,"open":3849,"high":3850,"low":3851,"close":3852},752.76,754.57,747.88,750.72,{"symbol":3627,"time":296,"open":3854,"high":3855,"low":3856,"close":3857},754.24,755.58,750.2,754.81,{"symbol":3627,"time":302,"open":3859,"high":3860,"low":3861,"close":3862},750.91,753.34,748.66,751.83,{"symbol":3627,"time":308,"open":3864,"high":3865,"low":3866,"close":3867},752.47,753.91,748,749.17,{"symbol":3627,"time":314,"open":3869,"high":3870,"low":3871,"close":3872},752.05,755.42,748.1,754.95,{"symbol":3627,"time":320,"open":3874,"high":3875,"low":3876,"close":3877},747.35,751.97,745.59,751.71,{"symbol":3627,"time":326,"open":3879,"high":3880,"low":3881,"close":3882},743.16,746.15,739.51,745.4,{"symbol":3627,"time":331,"open":3884,"high":3885,"low":3886,"close":3887},750.22,750.96,745.21,747.71,{"symbol":3627,"time":337,"open":3889,"high":3890,"low":3832,"close":3891},748.74,752.41,751.28,{"symbol":3627,"time":343,"open":3893,"high":3894,"low":3895,"close":3896},747.4,751.31,740.03,744.78,{"symbol":3627,"time":349,"open":3898,"high":3789,"low":3899,"close":3900},745,742.38,745.76,{"symbol":3627,"time":355,"open":3902,"high":3903,"low":3904,"close":3905},741.29,748.02,740.89,746.77,{"symbol":3627,"time":361,"open":3907,"high":3908,"low":3909,"close":3910},736.53,741.56,732.09,741,{"symbol":3627,"time":367,"open":3912,"high":3907,"low":3913,"close":3914},728.95,716.58,728.99,{"symbol":3627,"time":373,"open":3916,"high":3824,"low":3917,"close":3918},738.91,729.6,734.3,{"symbol":3627,"time":379,"open":3920,"high":3921,"low":3922,"close":3923},735.17,739.95,730.84,733.24,{"symbol":3627,"time":385,"open":3925,"high":3926,"low":3927,"close":3928},733.81,739.63,732.3,733.58,{"symbol":3627,"time":391,"open":3930,"high":3931,"low":3932,"close":3933},747.7,750.18,743.13,744.39,{"symbol":3627,"time":397,"open":3935,"high":3936,"low":3937,"close":3938},747.76,748.23,743.86,746.74,{"symbol":3627,"time":403,"open":3940,"high":3941,"low":3942,"close":3943},751.29,752.15,739.22,740.96,{"symbol":3627,"time":409,"open":3945,"high":3946,"low":3947,"close":3948},754.55,755.44,749.88,750.33,{"symbol":3627,"time":415,"open":3950,"high":3951,"low":3952,"close":3953},751.85,756.68,751.76,754.83,{"symbol":3627,"time":421,"open":3955,"high":3956,"low":3957,"close":3958},740.71,744.44,735.03,741.75,{"symbol":3627,"time":427,"open":3960,"high":3961,"low":3962,"close":3963},728.76,740,724.41,737.76,{"symbol":3627,"time":433,"open":3965,"high":3966,"low":3967,"close":3968},733.39,738.38,725.33,725.43,{"symbol":3627,"time":439,"open":3970,"high":3971,"low":3972,"close":3973},743.63,746.9,722.59,737.05,{"symbol":3627,"time":445,"open":3975,"high":3976,"low":3977,"close":3942},743.36,745.34,738.19,{"symbol":3627,"time":451,"open":3979,"high":3980,"low":3981,"close":3982},752.31,752.82,735.53,737.55,{"symbol":3627,"time":457,"open":3984,"high":3985,"low":3986,"close":3987},752.1,758.31,751.47,757.09,{"symbol":3627,"time":463,"open":3989,"high":3990,"low":3991,"close":3854},758.15,758.8,753.57,{"symbol":3627,"time":469,"open":3993,"high":3994,"low":3995,"close":3996},757.03,760.4,756.75,759.57,{"symbol":3627,"time":475,"open":3998,"high":3999,"low":4000,"close":4001},755.36,760.28,754.69,758.54,{"symbol":3627,"time":481,"open":4003,"high":4004,"low":4000,"close":4005},755.9,758.08,756.48,{"symbol":3627,"time":487,"open":4007,"high":4008,"low":4009,"close":4010},750.25,755.15,749.23,754.6,{"symbol":3627,"time":492,"open":4012,"high":4013,"low":4014,"close":4015},750.88,751.38,748.22,750.46,{"symbol":3627,"time":498,"open":4017,"high":4018,"low":4019,"close":4020},750.01,752.13,748.37,750.59,{"symbol":3627,"time":504,"open":4022,"high":4023,"low":4024,"close":4025},746.24,748.94,744.48,745.64,{"symbol":3627,"time":510,"open":4027,"high":4028,"low":4029,"close":4030},738.64,744.87,737.03,742.72,{"symbol":3627,"time":516,"open":4032,"high":4033,"low":4034,"close":4035},735.71,741.87,733.89,741.25,{"symbol":3627,"time":521,"open":4037,"high":4038,"low":4039,"close":4040},734.78,737.65,731.53,733.73,{"symbol":3627,"time":527,"open":4042,"high":4043,"low":3965,"close":4044},739.83,741.42,738.65,{"symbol":3627,"time":532,"open":4046,"high":4047,"low":4048,"close":4049},741.79,743.46,737.96,739.17,{"symbol":3627,"time":538,"open":4051,"high":4052,"low":4053,"close":4054},743.65,749.53,743.56,748.17,{"symbol":3627,"time":544,"open":4056,"high":4057,"low":4058,"close":4059},738.47,743.91,735.47,742.31,{"symbol":3627,"time":550,"open":4061,"high":4062,"low":4063,"close":3827},736.89,738.84,731.83,{"symbol":3627,"time":556,"open":4065,"high":4066,"low":4065,"close":4067},736.45,740.79,739.3,{"symbol":3627,"time":561,"open":4069,"high":4070,"low":4071,"close":4072},734.93,738.08,734.57,737.62,{"symbol":3627,"time":567,"open":4074,"high":4075,"low":4076,"close":4077},735.05,736.13,729.75,731.58,{"symbol":3627,"time":571,"open":4079,"high":3801,"low":4080,"close":4081},728.16,727.82,733.83,{"symbol":3627,"time":577,"open":4083,"high":4084,"low":4085,"close":4086},721.77,725.04,721.49,723.77,{"symbol":3627,"time":582,"open":4088,"high":4089,"low":4090,"close":4091},720.07,722.12,714.99,718.01,{"symbol":3627,"time":588,"open":4093,"high":4094,"low":4095,"close":4096},721.25,724.87,720.47,720.65,{"symbol":3627,"time":593,"open":4098,"high":4099,"low":4100,"close":4101},714.63,719.79,710.45,718.66,{"symbol":3627,"time":599,"open":4103,"high":4104,"low":4105,"close":4106},711,712.2,708.37,711.58,{"symbol":3627,"time":605,"open":4108,"high":4109,"low":4110,"close":4111},711.82,712.88,709.25,711.69,{"symbol":3627,"time":611,"open":4113,"high":4114,"low":4115,"close":4116},713.17,715.63,712.3,715.17,{"symbol":3627,"time":616,"open":4118,"high":4119,"low":4120,"close":4121},710.75,714.47,709.01,713.94,{"symbol":3627,"time":621,"open":4123,"high":4124,"low":4125,"close":4126},709.5,712.36,702.28,708.45,{"symbol":3627,"time":627,"open":4128,"high":4129,"low":4130,"close":4131},709.15,711.45,708.22,711.21,{"symbol":3627,"time":633,"open":4133,"high":4134,"low":4135,"close":4136},710.28,711.28,702.64,704.08,{"symbol":3627,"time":638,"open":4138,"high":4139,"low":4140,"close":4141},708.78,709.91,706.14,708.72,{"symbol":3627,"time":644,"open":4140,"high":4143,"low":4144,"close":4145},712.39,705.76,710.14,{"symbol":3627,"time":649,"open":4147,"high":4148,"low":4149,"close":4150},701.06,702.78,698.53,701.66,{"symbol":3627,"time":655,"open":4152,"high":4153,"low":4154,"close":4155},695.26,700.28,694.2,699.94,{"symbol":3627,"time":660,"open":4157,"high":4158,"low":4159,"close":4160},687.69,694.58,687.66,694.46,{"symbol":3627,"time":666,"open":4162,"high":4163,"low":4164,"close":4165},677.41,686.3,676.58,686.1,{"symbol":3627,"time":672,"open":4167,"high":4168,"low":4169,"close":4170},681.32,682.03,678.45,679.46,{"symbol":3627,"time":677,"open":4172,"high":4173,"low":4174,"close":4175},674.84,681.16,673.77,679.91,{"symbol":3627,"time":683,"open":4177,"high":4178,"low":4179,"close":4180},676.39,677.08,671.46,676.01,{"symbol":3627,"time":689,"open":4182,"high":4183,"low":4184,"close":4185},656.65,659.61,651.06,659.22,{"symbol":3627,"time":695,"open":4187,"high":4188,"low":4189,"close":4190},655.86,659.72,655.52,658.93,{"symbol":3627,"time":701,"open":4192,"high":4193,"low":4194,"close":4195},646.42,658.2,645.11,655.83,{"symbol":3627,"time":707,"open":4197,"high":4198,"low":4199,"close":4200},653.9,658.52,653,655.24,{"symbol":3627,"time":713,"open":4202,"high":4203,"low":4204,"close":4205},638.94,651.54,637.98,650.34,{"symbol":3627,"time":719,"open":4207,"high":4208,"low":4209,"close":4210},640.11,640.37,629.28,631.97,{"symbol":3627,"time":724,"open":4212,"high":4213,"low":4214,"close":4215},642.5,642.66,633.11,634.09,{"symbol":3627,"time":730,"open":4217,"high":4218,"low":4219,"close":4220},652.06,654.85,644.82,645.09,{"symbol":3627,"time":736,"open":4222,"high":4223,"low":4224,"close":4225},658.67,660.89,654.24,656.82,{"symbol":3627,"time":742,"open":4227,"high":4228,"low":4229,"close":4230},651.32,657.03,649.88,653.18,{"symbol":3627,"time":748,"open":4232,"high":4233,"low":4234,"close":4235},658.07,662.62,653.94,655.38,{"symbol":3627,"time":754,"open":4237,"high":4238,"low":4239,"close":4240},656.51,656.69,644.72,648.57,{"symbol":3627,"time":760,"open":4242,"high":4243,"low":4244,"close":4245},656.97,662.98,655.17,659.8,{"symbol":3627,"time":765,"open":4247,"high":4248,"low":4249,"close":4250},668.36,669.72,661.19,661.43,{"symbol":3627,"time":771,"open":4252,"high":4253,"low":4254,"close":4255},672.39,674.44,669.7,670.79,{"symbol":3627,"time":777,"open":4257,"high":4258,"low":4259,"close":4260},668.38,672.07,667.12,669.03,{"symbol":3627,"time":783,"open":4262,"high":4263,"low":4264,"close":4265},669.27,672.34,661.36,662.29,{"symbol":3627,"time":789,"open":4267,"high":4268,"low":4269,"close":4270},671.16,671.65,665.87,666.06,{"symbol":3627,"time":795,"open":4272,"high":4273,"low":4274,"close":4275},677.58,680.08,673.34,676.33,{"symbol":3627,"time":801,"open":4277,"high":4278,"low":4279,"close":4280},677.72,683.36,674.76,677.18,{"symbol":3627,"time":807,"open":4282,"high":4283,"low":4284,"close":4285},666.39,679.92,662.39,678.27,{"symbol":3627,"time":812,"open":4287,"high":4288,"low":4289,"close":4290},673.41,676.11,669.76,672.38,{"symbol":3627,"time":818,"open":4292,"high":4293,"low":4294,"close":4295},682.08,685.53,675.61,681.31,{"symbol":3627,"time":823,"open":4297,"high":4298,"low":4299,"close":4300},681.63,687.09,679.62,685.13,{"symbol":3627,"time":828,"open":4302,"high":4303,"low":4304,"close":4305},675.06,682.61,669.66,680.33,{"symbol":3627,"time":834,"open":4307,"high":4308,"low":4309,"close":4310},678.7,688.62,678.02,686.38,{"symbol":3627,"time":840,"open":4312,"high":4313,"low":4314,"close":4315},683.09,686.86,681.64,685.99,{"symbol":3627,"time":846,"open":4317,"high":4318,"low":4319,"close":4320},693.28,693.3,684.35,689.3,{"symbol":3627,"time":852,"open":4322,"high":4323,"low":4324,"close":4325},690.18,693.68,690.1,693.15,{"symbol":3627,"time":858,"open":4327,"high":4328,"low":4329,"close":4330},681.9,688.35,680,687.35,{"symbol":3627,"time":864,"open":4332,"high":4333,"low":4334,"close":4335},687.83,690,680.37,682.39,{"symbol":3627,"time":870,"open":4337,"high":4338,"low":4339,"close":4340},682.32,690.06,681.73,689.43,{"symbol":3627,"time":876,"open":4342,"high":4343,"low":4344,"close":4345},683.84,686.18,681.55,684.48,{"symbol":3627,"time":881,"open":4347,"high":4348,"low":4349,"close":4350},684.02,689.15,682.83,686.29,{"symbol":3627,"time":887,"open":4352,"high":4353,"low":4354,"close":4355},680.14,684.94,675.78,682.85,{"symbol":3627,"time":891,"open":4357,"high":4358,"low":4359,"close":4360},681.69,686.28,677.52,681.75,{"symbol":3627,"time":896,"open":4362,"high":4363,"low":4334,"close":4364},694.24,695.35,681.27,{"symbol":3627,"time":900,"open":4366,"high":4367,"low":4368,"close":4369},696.39,697.14,689.18,691.96,{"symbol":3627,"time":906,"open":4371,"high":4372,"low":4373,"close":4374},694.95,696.54,691.66,692.12,{"symbol":3627,"time":912,"open":4376,"high":4377,"low":4378,"close":4379},689.42,695.87,688.34,693.95,{"symbol":3627,"time":918,"open":4381,"high":4382,"low":4383,"close":4384},681.46,692.31,680.85,690.62,{"symbol":3627,"time":923,"open":4386,"high":4387,"low":4388,"close":4389},680.94,683.69,675.79,677.62,{"symbol":3627,"time":928,"open":4391,"high":4392,"low":4393,"close":4394},690.35,691.45,681.76,686.19,{"symbol":3627,"time":933,"open":4396,"high":4397,"low":4398,"close":4399},696.21,696.96,684.03,689.53,{"symbol":3627,"time":939,"open":4401,"high":4402,"low":4376,"close":4403},689.58,696.93,695.41,{"symbol":3627,"time":945,"open":4405,"high":4406,"low":4407,"close":4408},691.79,694.21,687.12,691.97,{"symbol":3627,"time":951,"open":4366,"high":4410,"low":4411,"close":4412},697.06,684.83,694.04,{"symbol":3627,"time":957,"open":4414,"high":4415,"low":4416,"close":4417},697.05,697.84,693.94,695.42,{"symbol":3627,"time":963,"open":4419,"high":4420,"low":4421,"close":4422},694.18,696.53,693.57,695.49,{"symbol":3627,"time":969,"open":4424,"high":4425,"low":4426,"close":4427},690.49,694.13,689.92,692.73,{"symbol":3627,"time":973,"open":4429,"high":4430,"low":4431,"close":4432},688.15,690.96,687.16,689.23,{"symbol":3627,"time":979,"open":4434,"high":4435,"low":4436,"close":4437},689.85,691.13,686.92,688.98,{"symbol":3627,"time":985,"open":4439,"high":4440,"low":4441,"close":4442},679.65,688.74,678.13,685.4,{"symbol":3627,"time":991,"open":4444,"high":4445,"low":4446,"close":4272},681.49,684.77,676.57,{"symbol":3627,"time":997,"open":4448,"high":4449,"low":4324,"close":4373},693.66,694.25,{"symbol":3627,"time":1003,"open":4451,"high":4452,"low":4453,"close":4454},694.57,695.45,691.25,692.24,{"symbol":3627,"time":1007,"open":4456,"high":4457,"low":4458,"close":4459},691,691.72,686.04,690.36,{"symbol":3627,"time":1013,"open":4422,"high":4461,"low":4462,"close":4463},696.09,691.35,693.77,{"symbol":3627,"time":1018,"open":4465,"high":4461,"low":4466,"close":4467},690.68,690.63,695.16,{"symbol":3627,"time":1024,"open":4466,"high":4469,"low":4368,"close":4470},695.31,694.07,{"symbol":3627,"time":1029,"open":4472,"high":4384,"low":4473,"close":4474},688.82,687.49,689.51,{"symbol":3627,"time":1035,"open":4476,"high":4477,"low":4478,"close":4401},692.19,693.96,689.32,{"symbol":3627,"time":1040,"open":4480,"high":4481,"low":4482,"close":4483},687.93,692.32,687.78,691.81,{"symbol":3627,"time":1046,"open":4485,"high":4340,"low":4310,"close":4486},686.54,687.72,{"symbol":3627,"time":1051,"open":4488,"high":4489,"low":4490,"close":4491},685.71,686.87,679.82,683.17,{"symbol":3627,"time":1057,"open":4493,"high":4494,"low":4495,"close":4496},687.14,687.36,681.71,681.92,{"symbol":3627,"time":1063,"open":4498,"high":4499,"low":4500,"close":4501},687.45,688.56,686.58,687.01,{"symbol":3627,"time":1068,"open":4503,"high":4504,"low":4505,"close":4506},687.54,689.2,686.07,687.85,{"symbol":3627,"time":1072,"open":4508,"high":4373,"low":4509,"close":4510},690.64,689.27,690.31,{"symbol":3627,"time":1078,"open":4512,"high":4513,"low":4514,"close":4515},687.95,690.83,687.8,690.38,{"symbol":3627,"time":1083,"open":4517,"high":4518,"low":4519,"close":4520},683.92,688.2,683.87,687.96,{"symbol":3627,"time":1086,"open":4522,"high":4523,"low":4524,"close":4411},683.94,685.36,680.59,{"symbol":3627,"time":1092,"open":4526,"high":4527,"low":4528,"close":4524},676.59,681.09,676.47,{"symbol":3627,"time":1097,"open":4530,"high":4531,"low":4532,"close":4528},677.6,680.74,674.9,{"symbol":3627,"time":1103,"open":4534,"high":4535,"low":4536,"close":4537},679.89,680.44,671.2,671.4,{"symbol":3627,"time":1109,"open":4539,"high":4540,"low":4541,"close":4542},679.23,681.08,674.98,678.87,{"symbol":3627,"time":1115,"open":4544,"high":4545,"low":4546,"close":4547},685.74,685.76,679.25,680.73,{"symbol":3627,"time":1121,"open":4549,"high":4550,"low":4551,"close":4393},688.17,688.88,679.17,{"symbol":3627,"time":1126,"open":4553,"high":4554,"low":4555,"close":4556},685.14,689.25,682.17,689.17,{"symbol":3627,"time":1131,"open":4558,"high":4559,"low":4295,"close":4560},682.56,688.97,687.57,{"symbol":3627,"time":1137,"open":4562,"high":4563,"low":4564,"close":4565},683.15,685.39,682.59,683.04,{"symbol":3627,"time":1142,"open":4567,"high":4568,"low":4569,"close":4570},686.59,686.64,681.57,683.63,{"symbol":3627,"time":1148,"open":4572,"high":4573,"low":4574,"close":4575},685.47,688.39,684.58,685.69,{"symbol":3627,"time":1154,"open":4577,"high":4578,"low":4579,"close":4580},685.3,685.37,681.34,684.39,{"symbol":3627,"time":1160,"open":4582,"high":4583,"low":4584,"close":4585},680.57,684.91,679.69,683.89,{"symbol":3627,"time":1166,"open":4496,"high":4587,"low":4588,"close":4589},683.82,679.33,681.53,{"symbol":3627,"time":1172,"open":4591,"high":4592,"low":4593,"close":4594},678.81,682.99,678.74,680.27,{"symbol":3627,"time":1178,"open":4596,"high":4597,"low":4598,"close":4599},680.86,683.67,680.5,683.39,{"symbol":3627,"time":1184,"open":4601,"high":4602,"low":4603,"close":4604},677.63,681.7,676.72,679.68,{"symbol":3627,"time":1190,"open":4606,"high":4607,"low":4608,"close":4609},668.63,676.21,664.48,675.02,{"symbol":3627,"time":1195,"open":4611,"high":4612,"low":4613,"close":4614},662.69,670.06,661.59,668.73,{"symbol":3627,"time":1201,"open":4616,"high":4617,"low":4618,"close":4619},655.05,664.55,650.85,659.03,{"symbol":3627,"time":1207,"open":4621,"high":4622,"low":4623,"close":4624},672.91,675.56,651.89,652.53,{"symbol":3627,"time":1213,"open":4626,"high":4627,"low":4628,"close":4629},660.78,667.34,658.75,662.63,{"symbol":3627,"time":1219,"open":4631,"high":4632,"low":4187,"close":4633},662.1,665.12,660.08,{"symbol":3627,"time":1225,"open":4254,"high":4635,"low":4636,"close":4637},673.71,662.17,665.67,{"symbol":3627,"time":1231,"open":4639,"high":4640,"low":4641,"close":4642},665.38,675.66,663.27,671.93,{"symbol":3627,"time":1237,"open":4598,"high":4596,"low":4644,"close":4645},670.52,672.04,{"symbol":3627,"time":1243,"open":4647,"high":4648,"low":4649,"close":4650},684.79,684.96,680.95,683.38,{"symbol":3627,"time":1249,"open":4652,"high":4653,"low":4654,"close":4655},679.95,683.57,678.73,683,{"symbol":3627,"time":1254,"open":4657,"high":4658,"low":4659,"close":4660},677.24,682.18,675.03,681.44,{"symbol":3627,"time":1260,"open":4662,"high":4663,"low":4664,"close":4665},667.91,671.08,661.21,670.97,{"symbol":3627,"time":1266,"open":4528,"high":4667,"low":4668,"close":4669},677.38,668.72,670.31,{"symbol":3627,"time":1272,"open":4541,"high":4596,"low":4671,"close":4272},674.17,{"symbol":3627,"time":1277,"open":4288,"high":4673,"low":4674,"close":4675},679.96,674.58,675.24,{"symbol":3627,"time":1281,"open":4677,"high":4678,"low":4679,"close":4680},685.67,685.8,679.94,683.34,{"symbol":3627,"time":1287,"open":4682,"high":4683,"low":4684,"close":4685},685.04,685.08,679.24,682.06,{"symbol":3627,"time":1291,"open":4687,"high":4688,"low":4689,"close":4689},683.9,685.94,679.83,{"symbol":3627,"time":1297,"open":4691,"high":4692,"low":4693,"close":4694},688.72,689.7,682.87,687.39,{"symbol":3627,"time":1301,"open":4696,"high":4697,"low":4411,"close":4698},687.05,688.91,687.06,{"symbol":3627,"time":1306,"open":4700,"high":4701,"low":4702,"close":4703},682.73,685.54,682.12,685.24,{"symbol":3627,"time":1312,"open":4705,"high":4706,"low":4707,"close":4708},676.46,678.47,675.65,677.25,{"symbol":3627,"time":1317,"open":4710,"high":4711,"low":4712,"close":4713},668.12,672.71,667.8,671.76,{"symbol":3627,"time":1323,"open":4715,"high":4715,"low":4716,"close":4712},672,663.3,{"symbol":3627,"time":1328,"open":4718,"high":4719,"low":4720,"close":4721},671.44,672.99,669.98,671.29,{"symbol":3627,"time":1333,"open":4723,"high":4724,"low":4725,"close":4726},667.32,672.21,667.27,671.3,{"symbol":3627,"time":1338,"open":4728,"high":4729,"low":4730,"close":4731},659.5,665.76,658.14,664.39,{"symbol":3627,"time":1344,"open":4733,"high":4734,"low":4735,"close":4736},666.82,668.71,657.11,660.64,{"symbol":3627,"time":1349,"open":4733,"high":4738,"low":4190,"close":4739},670.23,665.17,{"symbol":3627,"time":1355,"open":4741,"high":4742,"low":4743,"close":4744},657.17,665.83,653.17,662.23,{"symbol":3627,"time":1361,"open":4746,"high":4747,"low":4748,"close":4749},660.65,665.13,659.77,663.04,{"symbol":3627,"time":1366,"open":4751,"high":4752,"low":4753,"close":4754},672.13,673.95,652.84,653.02,{"symbol":3627,"time":1370,"open":4756,"high":4757,"low":4758,"close":4267},673.53,673.94,669.21,{"symbol":3627,"time":1375,"open":4760,"high":4761,"low":4762,"close":4763},670.25,673.21,669.42,673.11,{"symbol":3627,"time":1381,"open":4765,"high":4719,"low":4766,"close":4767},672.54,667.67,669.12,{"symbol":3627,"time":1385,"open":4769,"high":4770,"low":4771,"close":4772},671.62,672.51,669.46,671.61,{"symbol":3627,"time":1391,"open":4774,"high":4775,"low":4776,"close":4758},669.99,672.68,668.16,{"symbol":3627,"time":1396,"open":4778,"high":4779,"low":4780,"close":4781},670.45,670.57,666.78,669.22,{"symbol":3627,"time":1401,"open":4783,"high":4784,"low":4785,"close":4786},663.17,669.37,663.06,668.45,{"symbol":3627,"time":1407,"open":4788,"high":4789,"low":4790,"close":4791},662.93,666.65,661.61,666.18,{"symbol":3627,"time":1413,"open":4793,"high":4794,"low":4795,"close":4796},664.36,665.28,661.86,663.68,{"symbol":3627,"time":1419,"open":4798,"high":4799,"low":4800,"close":4801},659.51,662.37,657.88,661.82,{"symbol":3627,"time":1425,"open":4803,"high":4804,"low":4805,"close":4806},657.94,659.41,654.41,658.05,{"symbol":3627,"time":1430,"open":4808,"high":4809,"low":4810,"close":4811},664.51,664.61,659.67,661.1,{"symbol":3627,"time":1436,"open":4813,"high":4627,"low":4814,"close":4815},666.72,661.98,663.21,{"symbol":3627,"time":1442,"open":4817,"high":4818,"low":4636,"close":4819},662.2,667.29,666.84,{"symbol":3627,"time":1448,"open":4821,"high":4617,"low":4822,"close":4823},662.33,660.37,663.7,{"symbol":3627,"time":1454,"open":4825,"high":4826,"low":4827,"close":4828},661.89,664.89,660.27,662.26,{"symbol":3627,"time":1460,"open":4830,"high":4831,"low":4832,"close":4833},660.01,661.72,654.3,659.18,{"symbol":3627,"time":1465,"open":4835,"high":4836,"low":4837,"close":4838},661.47,661.78,659.21,660,{"symbol":3627,"time":1471,"open":4840,"high":4841,"low":4842,"close":4843},659.64,661.04,659.34,660.91,{"symbol":3627,"time":1477,"open":4845,"high":4846,"low":4847,"close":4848},657.6,659.11,656.9,657.41,{"symbol":3627,"time":1483,"open":4850,"high":4851,"low":4852,"close":4853},654.18,658.33,653.59,657.63,{"symbol":3627,"time":1488,"open":4855,"high":4856,"low":4857,"close":4858},653.62,654.55,650.63,652.21,{"symbol":3627,"time":1494,"open":4860,"high":4861,"low":4862,"close":4863},648.97,650.86,647.22,650.33,{"symbol":3627,"time":1500,"open":4865,"high":4866,"low":4867,"close":4868},648.62,649.84,647.23,648.83,{"symbol":3627,"time":1506,"open":4870,"high":4858,"low":4871,"close":4872},651.48,643.33,647.24,{"symbol":3627,"time":1512,"open":4874,"high":4875,"low":4876,"close":4877},644.42,649.15,643.51,649.12,{"symbol":3627,"time":1518,"open":4879,"high":4880,"low":4881,"close":4882},642.67,644.21,640.46,643.74,{"symbol":3627,"time":1524,"open":4884,"high":4885,"low":4886,"close":4887},637.5,640.49,634.92,640.27,{"symbol":3627,"time":1530,"open":4889,"high":4890,"low":4891,"close":4892},647.47,647.84,643.14,645.05,{"symbol":3627,"time":1536,"open":4872,"high":4894,"low":4895,"close":4896},649.48,645.34,648.92,{"symbol":3627,"time":1542,"open":4898,"high":4899,"low":4874,"close":4900},644.57,647.37,646.63,[4902,4906,4908,4911,4915,4917,4919,4921,4923,4925,4926,4928,4930,4931,4933,4936,4939,4941,4943,4944,4946,4947,4949,4951,4953,4955,4957,4959,4961,4963,4964,4966,4968,4969,4971,4973,4975,4977,4979,4981,4983,4985,4987,4989,4991,4993,4995,4996,4997,4999,5001,5003,5005,5007,5009,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5031],{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4904,"datetime":4905},"BULLISH","BollingerBands","2026-09-04 00:00:00",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":4905},"CCI",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4910},"MACD","2026-09-02 00:00:00",{"time":96,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4914},"False","BEARISH","2026-09-01 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4916},"2026-08-26 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4918,"datetime":4916},"ADX",{"time":206,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4920},"2026-08-05 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4922},"2026-07-30 00:00:00",{"time":236,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4924},"2026-07-29 00:00:00",{"time":236,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4924},{"time":242,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":4927},"2026-07-28 00:00:00",{"time":260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4918,"datetime":4929},"2026-07-23 00:00:00",{"time":260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":4929},{"time":266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4932},"2026-07-22 00:00:00",{"time":278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4934,"datetime":4935},"RSI","2026-07-20 00:00:00",{"time":290,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4937,"datetime":4938},"MA","2026-07-16 00:00:00",{"time":314,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":4940},"2026-07-10 00:00:00",{"time":331,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4942},"2026-07-07 00:00:00",{"time":331,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4942},{"time":349,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4945},"2026-07-01 00:00:00",{"time":349,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4945},{"time":451,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4948},"2026-06-05 00:00:00",{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4950},"2026-05-27 00:00:00",{"time":521,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4952},"2026-05-19 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4954},"2026-05-06 00:00:00",{"time":599,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4956},"2026-04-29 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4918,"datetime":4958},"2026-04-16 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4937,"datetime":4960},"2026-04-13 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4904,"datetime":4962},"2026-04-08 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":4962},{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4965},"2026-04-07 00:00:00",{"time":719,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4967},"2026-03-30 00:00:00",{"time":719,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4967},{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":4970},"2026-03-25 00:00:00",{"time":748,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4972},"2026-03-23 00:00:00",{"time":754,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4974},"2026-03-20 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4976},"2026-03-19 00:00:00",{"time":834,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4937,"datetime":4978},"2026-03-02 00:00:00",{"time":840,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4980},"2026-02-27 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4982},"2026-02-24 00:00:00",{"time":923,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4984},"2026-02-05 00:00:00",{"time":939,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4986},"2026-02-02 00:00:00",{"time":945,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":4988},"2026-01-30 00:00:00",{"time":985,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":4990},"2026-01-21 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4937,"datetime":4992},"2025-12-29 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4904,"datetime":4994},"2025-12-22 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":4994},{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":4994},{"time":1109,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4998},"2025-12-16 00:00:00",{"time":1115,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":5000},"2025-12-15 00:00:00",{"time":1121,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4934,"datetime":5002},"2025-12-12 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4907,"datetime":5004},"2025-12-09 00:00:00",{"time":1154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4918,"datetime":5006},"2025-12-04 00:00:00",{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":5008},"2025-11-28 00:00:00",{"time":1184,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4937,"datetime":5010},"2025-11-26 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4934,"datetime":5012},"2025-11-24 00:00:00",{"time":1201,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":5014},"2025-11-21 00:00:00",{"time":1237,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":5016},"2025-11-13 00:00:00",{"time":1266,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":5018},"2025-11-06 00:00:00",{"time":1277,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":5020},"2025-11-04 00:00:00",{"time":1281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":5022},"2025-11-03 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4918,"datetime":5024},"2025-10-24 00:00:00",{"time":1317,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":5026},"2025-10-23 00:00:00",{"time":1323,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":5028},"2025-10-22 00:00:00",{"time":1391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4903,"trading_system":4909,"datetime":5030},"2025-10-03 00:00:00",{"time":1419,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4909,"datetime":5032},"2025-09-26 00:00:00",[5034,5040,5044,5050,5055,5060,5065,5070,5076,5081,5086,5091,5096,5101,5106,5111,5116,5121,5126,5131,5136,5141,5146,5151,5156,5161,5166,5171,5176,5181,5186,5191,5196,5201,5206,5211,5216,5221,5226,5231],{"symbol":5,"form":5035,"filingdate":852,"primarydocument":5036,"accessionnumber":5037,"filing_url":5038,"sec_url":5039},"8-K","hut-20260225x8k.htm","0001104659-26-019443","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019443/hut-20260225x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019443/0001104659-26-019443-index.htm",{"symbol":5,"form":5035,"filingdate":852,"primarydocument":5036,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"0001104659-26-019393","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019393/hut-20260225x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019393/0001104659-26-019393-index.htm",{"symbol":5,"form":5045,"filingdate":852,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"10-K","hut-20251231x10k.htm","0001104659-26-019392","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019392/hut-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019392/0001104659-26-019392-index.htm",{"symbol":5,"form":5035,"filingdate":1057,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"hut-20251222x8k.htm","0001104659-25-125613","https://www.sec.gov/Archives/edgar/data/1964789/000110465925125613/hut-20251222x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925125613/0001104659-25-125613-index.htm",{"symbol":5,"form":5035,"filingdate":1103,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"hut-20251217x8k.htm","0001104659-25-122052","https://www.sec.gov/Archives/edgar/data/1964789/000110465925122052/hut-20251217x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925122052/0001104659-25-122052-index.htm",{"symbol":5,"form":5035,"filingdate":1225,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"hut-20251117x8k.htm","0001104659-25-112928","https://www.sec.gov/Archives/edgar/data/1964789/000110465925112928/hut-20251117x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925112928/0001104659-25-112928-index.htm",{"symbol":5,"form":5035,"filingdate":1277,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"hut-20251104x8k.htm","0001104659-25-105883","https://www.sec.gov/Archives/edgar/data/1964789/000110465925105883/hut-20251104x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925105883/0001104659-25-105883-index.htm",{"symbol":5,"form":5071,"filingdate":1277,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"10-Q","hut-20250930x10q.htm","0001104659-25-105874","https://www.sec.gov/Archives/edgar/data/1964789/000110465925105874/hut-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925105874/0001104659-25-105874-index.htm",{"symbol":5,"form":5035,"filingdate":1518,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"tm2524958d1_8k.htm","0001104659-25-086738","https://www.sec.gov/Archives/edgar/data/1964789/000110465925086738/tm2524958d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925086738/0001104659-25-086738-index.htm",{"symbol":5,"form":5035,"filingdate":1530,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"tm2524762d1_8k.htm","0001104659-25-085775","https://www.sec.gov/Archives/edgar/data/1964789/000110465925085775/tm2524762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925085775/0001104659-25-085775-index.htm",{"symbol":5,"form":5035,"filingdate":1559,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"tm2524001d2_8k.htm","0001104659-25-081955","https://www.sec.gov/Archives/edgar/data/1964789/000110465925081955/tm2524001d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925081955/0001104659-25-081955-index.htm",{"symbol":5,"form":5071,"filingdate":1622,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"hut-20250630x10q.htm","0001558370-25-010631","https://www.sec.gov/Archives/edgar/data/1964789/000155837025010631/hut-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025010631/0001558370-25-010631-index.htm",{"symbol":5,"form":5035,"filingdate":1622,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"hut-20250807x8k.htm","0001558370-25-010632","https://www.sec.gov/Archives/edgar/data/1964789/000155837025010632/hut-20250807x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025010632/0001558370-25-010632-index.htm",{"symbol":5,"form":5035,"filingdate":1758,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"hut-20250624x8k.htm","0001558370-25-009004","https://www.sec.gov/Archives/edgar/data/1964789/000155837025009004/hut-20250624x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025009004/0001558370-25-009004-index.htm",{"symbol":5,"form":5035,"filingdate":1786,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"hut-20250616x8k.htm","0001558370-25-008803","https://www.sec.gov/Archives/edgar/data/1964789/000155837025008803/hut-20250616x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025008803/0001558370-25-008803-index.htm",{"symbol":5,"form":5035,"filingdate":1940,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"hut-20250509x8k.htm","0001558370-25-007236","https://www.sec.gov/Archives/edgar/data/1964789/000155837025007236/hut-20250509x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025007236/0001558370-25-007236-index.htm",{"symbol":5,"form":5071,"filingdate":1951,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"hut-20250331x10q.htm","0001558370-25-006845","https://www.sec.gov/Archives/edgar/data/1964789/000155837025006845/hut-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025006845/0001558370-25-006845-index.htm",{"symbol":5,"form":5035,"filingdate":1951,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"hut-20250508x8k.htm","0001558370-25-006847","https://www.sec.gov/Archives/edgar/data/1964789/000155837025006847/hut-20250508x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025006847/0001558370-25-006847-index.htm",{"symbol":5,"form":5035,"filingdate":2100,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"hut-20250325x8k.htm","0001558370-25-004159","https://www.sec.gov/Archives/edgar/data/1964789/000155837025004159/hut-20250325x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025004159/0001558370-25-004159-index.htm",{"symbol":5,"form":5035,"filingdate":2100,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"hut-20250331x8k.htm","0001558370-25-004056","https://www.sec.gov/Archives/edgar/data/1964789/000155837025004056/hut-20250331x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025004056/0001558370-25-004056-index.htm",{"symbol":5,"form":5045,"filingdate":2194,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"hut-20241231x10k.htm","0001558370-25-001996","https://www.sec.gov/Archives/edgar/data/1964789/000155837025001996/hut-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025001996/0001558370-25-001996-index.htm",{"symbol":5,"form":5035,"filingdate":2194,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"hut-20250303x8k.htm","0001558370-25-001997","https://www.sec.gov/Archives/edgar/data/1964789/000155837025001997/hut-20250303x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025001997/0001558370-25-001997-index.htm",{"symbol":5,"form":5035,"filingdate":2470,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"tm2429544d4_8k.htm","0001104659-24-125372","https://www.sec.gov/Archives/edgar/data/1964789/000110465924125372/tm2429544d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924125372/0001104659-24-125372-index.htm",{"symbol":5,"form":5035,"filingdate":2544,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"hut-20241113x8k.htm","0001558370-24-015425","https://www.sec.gov/Archives/edgar/data/1964789/000155837024015425/hut-20241113x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024015425/0001558370-24-015425-index.htm",{"symbol":5,"form":5071,"filingdate":2544,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"hut-20240930x10q.htm","0001558370-24-015423","https://www.sec.gov/Archives/edgar/data/1964789/000155837024015423/hut-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024015423/0001558370-24-015423-index.htm",{"symbol":5,"form":5035,"filingdate":2677,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"hut-20240927x8k.htm","0001558370-24-013100","https://www.sec.gov/Archives/edgar/data/1964789/000155837024013100/hut-20240927x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024013100/0001558370-24-013100-index.htm",{"symbol":5,"form":5071,"filingdate":2820,"primarydocument":5167,"accessionnumber":5168,"filing_url":5169,"sec_url":5170},"hut-20240630x10q.htm","0001558370-24-011968","https://www.sec.gov/Archives/edgar/data/1964789/000155837024011968/hut-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024011968/0001558370-24-011968-index.htm",{"symbol":5,"form":5035,"filingdate":2820,"primarydocument":5172,"accessionnumber":5173,"filing_url":5174,"sec_url":5175},"hut-20240813x8k.htm","0001558370-24-011970","https://www.sec.gov/Archives/edgar/data/1964789/000155837024011970/hut-20240813x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024011970/0001558370-24-011970-index.htm",{"symbol":5,"form":5035,"filingdate":2837,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"hut-20240806x8k.htm","0001558370-24-010940","https://www.sec.gov/Archives/edgar/data/1964789/000155837024010940/hut-20240806x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024010940/0001558370-24-010940-index.htm",{"symbol":5,"form":5035,"filingdate":2967,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"hut-20240617x8k.htm","0001558370-24-009445","https://www.sec.gov/Archives/edgar/data/1964789/000155837024009445/hut-20240617x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024009445/0001558370-24-009445-index.htm",{"symbol":5,"form":5035,"filingdate":2967,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"hut-20240621x8k.htm","0001558370-24-009418","https://www.sec.gov/Archives/edgar/data/1964789/000155837024009418/hut-20240621x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024009418/0001558370-24-009418-index.htm",{"symbol":5,"form":5071,"filingdate":3072,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"hut-20240331x10q.htm","0001558370-24-008203","https://www.sec.gov/Archives/edgar/data/1964789/000155837024008203/hut-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024008203/0001558370-24-008203-index.htm",{"symbol":5,"form":5035,"filingdate":3072,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"hut-20240515x8k.htm","0001558370-24-008204","https://www.sec.gov/Archives/edgar/data/1964789/000155837024008204/hut-20240515x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024008204/0001558370-24-008204-index.htm",{"symbol":5,"form":5035,"filingdate":3223,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"hut-20240328x8k.htm","0001558370-24-004154","https://www.sec.gov/Archives/edgar/data/1964789/000155837024004154/hut-20240328x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024004154/0001558370-24-004154-index.htm",{"symbol":5,"form":5035,"filingdate":3266,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"hut-20240313x8k.htm","0001558370-24-003106","https://www.sec.gov/Archives/edgar/data/1964789/000155837024003106/hut-20240313x8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024003106/0001558370-24-003106-index.htm",{"symbol":5,"form":5035,"filingdate":3346,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"tm245886d2_8k.htm","0001104659-24-014634","https://www.sec.gov/Archives/edgar/data/1964789/000110465924014634/tm245886d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924014634/0001104659-24-014634-index.htm",{"symbol":5,"form":5035,"filingdate":3390,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"tm244177d1_8k.htm","0001104659-24-007239","https://www.sec.gov/Archives/edgar/data/1964789/000110465924007239/tm244177d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924007239/0001104659-24-007239-index.htm",{"symbol":5,"form":5035,"filingdate":3411,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"tm243483d1_8k.htm","0001104659-24-005229","https://www.sec.gov/Archives/edgar/data/1964789/000110465924005229/tm243483d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924005229/0001104659-24-005229-index.htm",{"symbol":5,"form":5071,"filingdate":3479,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"hut-20230930x10q.htm","0001104659-23-127101","https://www.sec.gov/Archives/edgar/data/1964789/000110465923127101/hut-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465923127101/0001104659-23-127101-index.htm",{"symbol":5,"form":5035,"filingdate":3511,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"tm2331643d4_8k.htm","0001104659-23-122902","https://www.sec.gov/Archives/edgar/data/1964789/000110465923122902/tm2331643d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465923122902/0001104659-23-122902-index.htm",[5237,5258,5273,5283,5297,5309,5322,5335,5347,5359,5371,5383,5393,5405,5421,5433,5446,5455,5466,5482,5493,5502,5517,5530,5541,5551,5560,5568,5587],{"symbol":5,"accessionnumber":5238,"filingdate":212,"sec_url":5239,"tags":5240,"headline":5246,"summary":5247,"sector":5248,"industry":5249,"date_processed":5250,"impact_score":5251,"exhibits":5252,"isLocked":5257},"0001104659-26-090041","https://www.sec.gov/Archives/edgar/data/1964789/000110465926090041/0001104659-26-090041-index.htm",{"events":5241},[5242,5243,5244,5245],"New Major Contract","Financial Instrument Agreement","Credit Facility Entered","General Statement","Hut 8 Corp. Achieves Key Milestones in AI Data Center Expansion","Hut 8 Corp. reported significant progress in its AI data center expansion, including the commercialization of its first gigawatt-scale campus, securing $7.5 billion in investment-grade financing, and scaling its expected aggregate base-term contract value to approximately $26.6 billion. The company also highlighted its strong liquidity position and ongoing development pipeline.","Crypto Assets","Finance Services","2026-08-04 10:43:41","MEDIUM",[5253],{"exhibit_number":5254,"htm_reference":5255,"full_url":5256},"EX-99.1","tm2621890d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926090041/tm2621890d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5259,"filingdate":278,"sec_url":5260,"tags":5261,"headline":5265,"summary":5266,"sector":5248,"industry":5249,"date_processed":5267,"impact_score":5268,"exhibits":5269,"isLocked":5257},"0001104659-26-084862","https://www.sec.gov/Archives/edgar/data/1964789/000110465926084862/0001104659-26-084862-index.htm",{"events":5262},[5242,5263,5264],"Strategic Partnership","M&A Transaction","Hut 8 Corp. Fully Commercializes Second Phase of Beacon Point Data Center Campus","Hut 8 Corp. announced the commercialization of the second phase of its one-gigawatt Beacon Point data center campus in Nueces County, Texas, through a second 15-year lease for 352 megawatts of IT capacity. The lease, valued at $9.8 billion, doubles the existing tenant's contracted capacity to 704 MW. This transaction brings the total contracted IT capacity across Hut 8's AI data center portfolio to 949 MW, supported by 1,330 MW of utility capacity, with an aggregate base-term contract value of $26.6 billion and an average annual NOI of more than $1.75 billion. The tenant is a high-investment-grade company, and 100% of Hut 8's contracted AI data center capacity is leased to or backstopped by investment-grade counterparties. Renewal options increase the potential campus-level contract value to $50.2 billion.","2026-07-20 11:21:41","HIGH",[5270],{"exhibit_number":5254,"htm_reference":5271,"full_url":5272},"tm2620835d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926084862/tm2620835d1_ex99-1.htm",{"symbol":5,"accessionnumber":5274,"filingdate":421,"sec_url":5275,"tags":5276,"headline":5279,"summary":5280,"sector":5248,"industry":5249,"date_processed":5281,"impact_score":5251,"exhibits":5282,"isLocked":5257},"0001104659-26-073505","https://www.sec.gov/Archives/edgar/data/1964789/000110465926073505/0001104659-26-073505-index.htm",{"events":5277},[5278,5245],"Board Member Appointed","Hut 8 Corp. Announces Election Results from 2026 Annual Meeting of Stockholders","On June 11, 2026, Hut 8 Corp. held its 2026 Annual Meeting of Stockholders, where shareholders elected directors, approved executive compensation, ratified the appointment of KPMG LLP as the independent auditor, and approved an amendment to the 2023 Omnibus Incentive Plan. All directors were elected with significant majority votes, except for Mayo A. Shattuck III, who received a notable number of against votes. The advisory vote on executive compensation passed with a majority, while the ratification of the auditor and the incentive plan amendment also received majority approval.","2026-06-12 20:31:42",[],{"symbol":5,"accessionnumber":5284,"filingdate":439,"sec_url":5285,"tags":5286,"headline":5289,"summary":5290,"sector":5248,"industry":5249,"date_processed":5291,"impact_score":5251,"exhibits":5292,"isLocked":5257},"0001104659-26-071952","https://www.sec.gov/Archives/edgar/data/1964789/000110465926071952/0001104659-26-071952-index.htm",{"events":5287},[5288,5244,5263],"New Debt Issued","Hut 8 Corp Subsidiary Completes $4.25 Billion Senior Secured Notes Offering","On June 9, 2026, Beacon Point DC LLC, a subsidiary of Hut 8 Corp, completed a private offering of 6.129% Senior Secured Notes due 2042, raising $4.25 billion. The notes were issued at par and will be used to finance the development and construction of a data center in Texas, fund debt service reserves, and cover offering expenses. The notes bear interest at a rate of 6.129% per annum, payable semi-annually, and mature on November 30, 2042. The Issuer may redeem the notes under certain conditions, including a Data Center Lease Termination Event or if the Issuer's Debt Service Coverage Ratio falls below 1.1:1.0. The Indenture governing the notes includes various covenants and events of default.","2026-06-10 10:00:58",[5293],{"exhibit_number":5294,"htm_reference":5295,"full_url":5296},"EX-4.1","tm2617190d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926071952/tm2617190d1_ex4-1.htm",{"symbol":5,"accessionnumber":5298,"filingdate":451,"sec_url":5299,"tags":5300,"headline":5302,"summary":5303,"sector":5248,"industry":5249,"date_processed":5304,"impact_score":5251,"exhibits":5305,"isLocked":5257},"0001104659-26-070744","https://www.sec.gov/Archives/edgar/data/1964789/000110465926070744/0001104659-26-070744-index.htm",{"events":5301},[5288,5263,5243],"Hut 8 Corp. Announces $4.25 Billion Senior Secured Notes Offering","Hut 8 Corp. announced that its subsidiary, Beacon Point DC LLC, has priced a $4.25 billion private offering of 6.129% senior secured notes due 2042. The proceeds will be used to finance the development and construction of a data center in Texas, with the notes being non-recourse to Hut 8 Corp. The offering is expected to close on June 9, 2026, subject to market and other conditions.","2026-06-05 11:36:40",[5306],{"exhibit_number":5254,"htm_reference":5307,"full_url":5308},"tm2616926d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926070744/tm2616926d1_ex99-1.htm",{"symbol":5,"accessionnumber":5310,"filingdate":457,"sec_url":5311,"tags":5312,"headline":5315,"summary":5316,"sector":5248,"industry":5249,"date_processed":5317,"impact_score":5251,"exhibits":5318,"isLocked":5257},"0001104659-26-070393","https://www.sec.gov/Archives/edgar/data/1964789/000110465926070393/0001104659-26-070393-index.htm",{"events":5313},[5288,5314,5263],"Financing Agreement","Hut 8 Corp. Announces $4.25 Billion Private Offering for Data Center Project","On June 4, 2026, Hut 8 Corp. announced that its subsidiary, Beacon Point DC LLC, intends to offer $4.25 billion in senior secured notes in a private offering. The proceeds will be used to finance the development and construction of a data center in Texas, fund debt service reserves, and cover offering-related fees and expenses. The data center will be leased to a high-investment-grade company. The offering is subject to market conditions and other factors.","2026-06-04 14:28:55",[5319],{"exhibit_number":5254,"htm_reference":5320,"full_url":5321},"tm2616869d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926070393/tm2616869d1_ex99-1.htm",{"symbol":5,"accessionnumber":5323,"filingdate":571,"sec_url":5324,"tags":5325,"headline":5328,"summary":5329,"sector":5248,"industry":5249,"date_processed":5330,"impact_score":5268,"exhibits":5331,"isLocked":5257},"0001104659-26-055894","https://www.sec.gov/Archives/edgar/data/1964789/000110465926055894/0001104659-26-055894-index.htm",{"events":5326},[5242,5243,5327,5244,5245],"Asset Sale","Hut 8 Corp. Announces $9.8 Billion Lease at Beacon Point and Reports Q1 2026 Results","Hut 8 Corp. reported its financial results for the first quarter of 2026, highlighting a 15-year, 352 MW IT AI data center lease at Beacon Point for $9.8 billion, the closing of a $3.25 billion senior secured notes offering to finance the River Bend AI data center campus, the sale of a 310 MW portfolio of natural gas power plants, and the refinancing of the company's Bitcoin-backed credit facility. The company also reported revenue of $71.0 million, a net loss of $253.1 million, and Adjusted EBITDA of $(250.5) million for the quarter.","2026-05-06 10:50:56",[5332],{"exhibit_number":5254,"htm_reference":5333,"full_url":5334},"hut-20260506xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926055894/hut-20260506xex99d1.htm",{"symbol":5,"accessionnumber":5336,"filingdate":593,"sec_url":5337,"tags":5338,"headline":5340,"summary":5341,"sector":5248,"industry":5249,"date_processed":5342,"impact_score":5251,"exhibits":5343,"isLocked":5257},"0001104659-26-053247","https://www.sec.gov/Archives/edgar/data/1964789/000110465926053247/0001104659-26-053247-index.htm",{"events":5339},[5288,5314],"Hut 8 Corp Subsidiary Completes $3.25 Billion Senior Secured Notes Offering","On April 27, 2026, Hut 8 DC LLC, a subsidiary of Hut 8 Corp, completed a private offering of 6.192% Senior Secured Notes due 2042, raising an aggregate principal amount of $3.25 billion. The notes were issued at par and will be used to finance a data center project, reimburse prior equity contributions, fund debt service reserves, and cover offering fees and expenses. The notes bear interest at a rate of 6.192% per annum, payable semi-annually, and mature on November 15, 2042. The Issuer may redeem the notes under certain conditions, and the Indenture includes various covenants and events of default.","2026-05-01 13:43:45",[5344],{"exhibit_number":5294,"htm_reference":5345,"full_url":5346},"tm2613163d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926053247/tm2613163d1_ex4-1.htm",{"symbol":5,"accessionnumber":5348,"filingdate":605,"sec_url":5349,"tags":5350,"headline":5352,"summary":5353,"sector":5248,"industry":5249,"date_processed":5354,"impact_score":5251,"exhibits":5355,"isLocked":5257},"0001104659-26-049810","https://www.sec.gov/Archives/edgar/data/1964789/000110465926049810/0001104659-26-049810-index.htm",{"events":5351},[5288],"Hut 8 Corp. Announces $3.25 Billion Senior Secured Notes Offering","On April 27, 2026, Hut 8 Corp. announced that its subsidiary, Hut 8 DC LLC, priced a $3.25 billion private offering of 6.192% senior secured notes due 2042. The notes will finance the development and construction of a data center with 245 megawatts of critical IT capacity at Hut 8's River Bend campus. The offering is expected to close on April 30, 2026, subject to market and other conditions. The notes are non-recourse to Hut 8 Corp.","2026-04-28 11:47:40",[5356],{"exhibit_number":5254,"htm_reference":5357,"full_url":5358},"tm2612880d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926049810/tm2612880d1_ex99-1.htm",{"symbol":5,"accessionnumber":5360,"filingdate":611,"sec_url":5361,"tags":5362,"headline":5364,"summary":5365,"sector":5248,"industry":5249,"date_processed":5366,"impact_score":5268,"exhibits":5367,"isLocked":5257},"0001104659-26-049090","https://www.sec.gov/Archives/edgar/data/1964789/000110465926049090/0001104659-26-049090-index.htm",{"events":5363},[5288,5314,5264,5263],"Hut 8 Corp. Announces $3.248 Billion Private Offering of Senior Secured Notes","Hut 8 Corp. announced on April 27, 2026, that its subsidiary, Hut 8 DC LLC, intends to offer $3.248 billion in senior secured notes due 2042 in a private offering. The proceeds will be used to finance the development and construction of a data center with 245 megawatts of critical IT capacity at the River Bend campus in Louisiana, reimburse prior equity contributions, fund debt service reserves, and cover offering-related fees and expenses. The offering is subject to market conditions and other factors. The data center project is expected to generate net operating income and levered free cash flow, with detailed financial projections provided in an attached exhibit.","2026-04-27 13:03:41",[5368],{"exhibit_number":5254,"htm_reference":5369,"full_url":5370},"tm2612485d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926049090/tm2612485d1_ex99-1.htm",{"symbol":5,"accessionnumber":5037,"filingdate":852,"sec_url":5039,"tags":5372,"headline":5375,"summary":5376,"sector":5248,"industry":5249,"date_processed":5377,"impact_score":5251,"exhibits":5378,"isLocked":5257},{"events":5373},[5374],"Securities Purchase Agreement","Hut 8 Corp. Adds New Sales Agents to At-The-Market Offering","On February 25, 2026, Hut 8 Corp. amended its Controlled Equity Offering Sales Agreement to include Virtu Americas LLC as an additional U.S. sales agent and Virtu Canada Corp. as an additional Canadian sales agent for its at-the-market offering program.","2026-02-25 14:19:55",[5379],{"exhibit_number":5380,"htm_reference":5381,"full_url":5382},"EX-1.1","hut-20260225xex1d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019443/hut-20260225xex1d1.htm",{"symbol":5,"accessionnumber":5041,"filingdate":852,"sec_url":5043,"tags":5384,"headline":5386,"summary":5387,"sector":5248,"industry":5249,"date_processed":5388,"impact_score":5268,"exhibits":5389,"isLocked":5257},{"events":5385},[5243,5245,5263,5327],"Hut 8 Corp. Announces 2025 Full-Year Financial Results","Hut 8 Corp. reported its financial results for the full year of 2025, highlighting significant growth across its power, digital infrastructure, and compute segments. The company generated $235.1 million in total revenue, significantly higher than the $162.4 million in 2024. However, the company reported a net loss of $248.0 million for 2025 compared to a net income of $331.4 million in 2024, primarily due to unrealized losses on digital assets. Hut 8 also advanced its multi-gigawatt development pipeline, positioning itself for future growth. The company's Adjusted EBITDA was $(135.4) million for 2025, compared to $555.7 million in 2024.","2026-02-25 11:40:42",[5390],{"exhibit_number":5254,"htm_reference":5391,"full_url":5392},"hut-20260225xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465926019393/hut-20260225xex99d1.htm",{"symbol":5,"accessionnumber":5052,"filingdate":1057,"sec_url":5054,"tags":5394,"headline":5397,"summary":5398,"sector":5248,"industry":5249,"date_processed":5399,"impact_score":5251,"exhibits":5400,"isLocked":5257},{"1.01":5395,"2.03":5396},[5243],[5244],"Hut 8 Corp. Enters into Amended Credit Agreement with Coinbase","On December 22, 2025, Hut 8 Mining Corp., a subsidiary of Hut 8 Corp., entered into an amended and restated credit agreement with Coinbase Credit, Inc. This agreement, the Fourth Amended and Restated Credit Agreement, increases the principal amount by up to $70,000,000, totaling up to $200,000,000. The agreement maintains the same terms as the previous one, including interest rate, maturity date, and payment terms. The borrowed funds will be used for general corporate purposes and are secured by the subsidiary's Bitcoin held in the custody of Coinbase Custody Trust Company, LLC.","2025-12-31 21:15:57",[5401],{"exhibit_number":5402,"htm_reference":5403,"full_url":5404},"EX-10.1","hut-20251222xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925125613/hut-20251222xex10d1.htm",{"symbol":5,"accessionnumber":5057,"filingdate":1103,"sec_url":5059,"tags":5406,"headline":5410,"summary":5411,"sector":5248,"industry":5249,"date_processed":5412,"impact_score":5251,"exhibits":5413,"isLocked":5257},{"8.01":5407},[5408,5409],"Corporate Update","Strategic Partnership Announced","Hut 8 Corp. Announces $7.0 Billion Lease Agreement for River Bend Data Center Campus","On December 17, 2025, Hut 8 Corp. announced a 15-year lease agreement with Fluidstack Ltd. for 245 megawatts of IT capacity at its River Bend data center campus in Louisiana, with a total contract value of $7.0 billion over the base term and potential to reach up to $17.7 billion if all renewal options are exercised. Google LLC provided a financial backstop for the lease, and Hut 8 implemented an institutional-grade execution model with significant blue-chip counterparties to manage the project. The agreement includes provisions for potential expansion and additional capacity at future phases of the campus. An investor presentation and press release were also issued, providing further details about the transaction.","2025-12-17 21:15:57",[5414,5417],{"exhibit_number":5254,"htm_reference":5415,"full_url":5416},"hut-20251217xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925122052/hut-20251217xex99d1.htm",{"exhibit_number":5418,"htm_reference":5419,"full_url":5420},"EX-99.2","hut-20251217xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925122052/hut-20251217xex99d2.htm",{"symbol":5,"accessionnumber":5062,"filingdate":1225,"sec_url":5064,"tags":5422,"headline":5425,"summary":5426,"sector":5248,"industry":5249,"date_processed":5427,"impact_score":5428,"exhibits":5429,"isLocked":5257},{"7.01":5423},[5424],"Press Release Furnished","Hut 8 Corp Announces Sale of 310 MW Power Portfolio to TransAlta","Hut 8 Corp. announced on November 17, 2025, that it has entered into a definitive share purchase agreement with TransAlta Corporation for the sale of a 310-megawatt portfolio of four natural gas-fired power plants in Ontario. This transaction concludes Hut 8's multi-phase program to stabilize and strengthen the power portfolio acquired out of bankruptcy. The sale is expected to redeploy capital to Hut 8's digital infrastructure development opportunities.","2025-11-17 11:48:43","LOW",[5430],{"exhibit_number":5254,"htm_reference":5431,"full_url":5432},"hut-20251117xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925112928/hut-20251117xex99d1.htm",{"symbol":5,"accessionnumber":5067,"filingdate":1277,"sec_url":5069,"tags":5434,"headline":5439,"summary":5440,"sector":5248,"industry":5249,"date_processed":5441,"impact_score":5251,"exhibits":5442,"isLocked":5257},{"2.02":5435,"9.01":5437},[5436],"Earnings Beat",[5438],"Exhibits Furnished","Hut 8 Corp Reports Strong Q3 2025 Financial Results","Hut 8 Corp announced its third-quarter 2025 financial results, reporting a significant increase in revenue, net income, and Adjusted EBITDA. The company generated $83.5 million in revenue, $50.6 million in net income, and $109.0 million in Adjusted EBITDA. The financial results were driven by the growth in its Power, Digital Infrastructure, and Compute segments. The company also expanded its energy capacity under management and development. Comprehensive financial statements and related exhibits were furnished with the filing.","2025-11-04 11:40:42",[5443],{"exhibit_number":5254,"htm_reference":5444,"full_url":5445},"hut-20251104xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925105883/hut-20251104xex99d1.htm",{"symbol":5,"accessionnumber":5078,"filingdate":1518,"sec_url":5080,"tags":5447,"headline":5451,"summary":5452,"sector":5248,"industry":5249,"date_processed":5453,"impact_score":5268,"exhibits":5454,"isLocked":5257},{"8.01":5448},[5449,5450],"Major Legal Settlement","IPO Completed","Hut 8 Corp. Completes Merger with Gryphon, Renamed as American Bitcoin Corp.","On September 3, 2025, Hut 8 Corp. completed the merger of its majority-owned subsidiary, Historical ABTC, with Gryphon Digital Mining, Inc. As a result of the merger, Historical ABTC's capital stock was converted into approximately 98% of Gryphon's stock, and Gryphon was renamed American Bitcoin Corp. Hut 8 Corp. now indirectly holds a majority of the issued and outstanding capital stock of the Combined Entity, including approximately 80% of the total voting power.","2025-09-03 13:19:41",[],{"symbol":5,"accessionnumber":5083,"filingdate":1530,"sec_url":5085,"tags":5456,"headline":5459,"summary":5460,"sector":5248,"industry":5249,"date_processed":5461,"impact_score":5251,"exhibits":5462,"isLocked":5257},{"1.01":5457,"2.03":5458},[5243],[5244],"Hut 8 Corp. Announces $200 Million Credit Agreement","On August 25, 2025, Hut 8 Corp.'s subsidiary, Hut 8 MB One LLC, entered into a credit agreement with Two Prime Lending Limited for a revolving credit facility of up to $200 million, secured by the subsidiary's interest in Bitcoin held in custody by BitGo Trust Company, Inc. The agreement includes a margin call provision and allows for the release of collateral under certain conditions.","2025-08-29 21:03:06",[5463],{"exhibit_number":5402,"htm_reference":5464,"full_url":5465},"tm2524762d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925085775/tm2524762d1_ex10-1.htm",{"symbol":5,"accessionnumber":5088,"filingdate":1559,"sec_url":5090,"tags":5467,"headline":5472,"summary":5473,"sector":5248,"industry":5249,"date_processed":5474,"impact_score":5251,"exhibits":5475,"isLocked":5257},{"8.01":5468,"9.01":5470},[5469],"Share Repurchase Program Announced",[5471],"No viable tag","Hut 8 Corp. Announces New At-the-Market Equity Offering Program","On August 22, 2025, Hut 8 Corp. filed a prospectus supplement with the SEC to update its existing shelf registration statement, allowing the company to offer and sell up to $1 billion worth of its common stock through an 'At-the-Market' Equity Offering Program. This update terminates the prior offering registered under the same shelf registration statement, which had sold shares worth $299.41 million as of August 22, 2025. Sales of the shares will be conducted by the Agents through various permissible methods, with compensation for the Agents set at up to 3.0% of the gross proceeds.","2025-10-28 21:32:21",[5476,5480],{"exhibit_number":5477,"htm_reference":5478,"full_url":5479},"EXHIBIT 5.1","tm2524001d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465925081955/tm2524001d2_ex5-1.htm",{"exhibit_number":5481,"htm_reference":5478,"full_url":5479},"EX-5.1",{"symbol":5,"accessionnumber":5098,"filingdate":1622,"sec_url":5100,"tags":5483,"headline":5486,"summary":5487,"sector":5248,"industry":5249,"date_processed":5488,"impact_score":5251,"exhibits":5489,"isLocked":5257},{"2.02":5484,"9.01":5485},[5436],[5438],"Hut 8 Corp. Reports Strong Q2 2025 Earnings and Provides Financial Exhibits","Hut 8 Corp. announced its financial results for the second quarter of 2025, reporting a significant increase in revenue to $41.3 million and a net income of $137.5 million, turning from a loss of $72.2 million in the same period of 2024. The company also expanded its strategic Bitcoin reserve and provided financial statements and exhibits as part of the 8-K filing.","2025-08-21 23:22:24",[5490],{"exhibit_number":5254,"htm_reference":5491,"full_url":5492},"hut-20250807xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025010632/hut-20250807xex99d1.htm",{"symbol":5,"accessionnumber":5103,"filingdate":1758,"sec_url":5105,"tags":5494,"headline":5498,"summary":5499,"sector":5248,"industry":5249,"date_processed":5500,"impact_score":5251,"exhibits":5501,"isLocked":5257},{"3.02":5495},[5496,5497],"Unregistered Stock Issuance","Private Placement","American Bitcoin Corp. Completes Private Placement","On June 24, 2025, American Bitcoin Corp., a majority-owned subsidiary of Hut 8 Corp., completed a private placement of its Class A common stock, raising gross proceeds of $220,059,080. The offering was made to certain accredited investors and was conducted under Rule 506 of Regulation D. The Company intends to use the net proceeds for its strategic and Bitcoin accumulation goals.","2025-08-22 07:07:04",[],{"symbol":5,"accessionnumber":5108,"filingdate":1786,"sec_url":5110,"tags":5503,"headline":5510,"summary":5511,"sector":5248,"industry":5249,"date_processed":5512,"impact_score":5251,"exhibits":5513,"isLocked":5257},{"1.01":5504,"2.03":5505,"5.07":5506,"9.01":5509},[5243],[5288],[5507,5508],"Director Elections Results","Equity Plan Approved",[5471],"Hut 8 Corp. Amends Credit Agreement and Announces Stockholder Meeting Results","Hut 8 Corp. has amended its credit agreement with Coinbase Credit, Inc., extending the maturity date and increasing the principal amount. Additionally, the company held its 2025 Annual Meeting of Stockholders where several proposals, including the election of directors and compensation of named executive officers, were approved.","2025-08-22 08:10:08",[5514],{"exhibit_number":5402,"htm_reference":5515,"full_url":5516},"hut-20250616xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025008803/hut-20250616xex10d1.htm",{"symbol":5,"accessionnumber":5113,"filingdate":1940,"sec_url":5115,"tags":5518,"headline":5523,"summary":5524,"sector":5248,"industry":5249,"date_processed":5525,"impact_score":5268,"exhibits":5526,"isLocked":5257},{"7.01":5519,"8.01":5521,"9.01":5522},[5520],"Regulation FD Disclosure",[5449],[5471],"Hut 8's American Bitcoin to Merge with Gryphon, Go Public","On May 9, 2025, Hut 8 Corp.'s subsidiary, American Bitcoin, entered into a definitive merger agreement with Gryphon Digital Mining, Inc. The combined entity will go public on Nasdaq under the ticker symbol 'ABTC'. Existing American Bitcoin stockholders are expected to own approximately 98% of the combined company, while Hut 8 will own a majority post-merger. The transaction is expected to close as early as Q3 2025, subject to customary closing conditions. Hut 8 will continue to serve as American Bitcoin's infrastructure and operations partner through long-term agreements.","2025-08-22 21:43:57",[5527],{"exhibit_number":5254,"htm_reference":5528,"full_url":5529},"hut-20250509xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025007236/hut-20250509xex99d1.htm",{"symbol":5,"accessionnumber":5123,"filingdate":1951,"sec_url":5125,"tags":5531,"headline":5534,"summary":5535,"sector":5248,"industry":5249,"date_processed":5536,"impact_score":5428,"exhibits":5537,"isLocked":5257},{"2.02":5532,"9.01":5533},[5245],[5438],"Hut 8 Corp. Announces Q1 2025 Financial Results","Hut 8 Corp. reported a net loss of $134.3 million for Q1 2025, compared to a net income of $250.7 million in Q1 2024. The company's financial performance was impacted by losses on digital assets, as well as increased costs and operational expenditures. The company launched American Bitcoin, a subsidiary focused on Bitcoin mining, which contributed to the overall results. Hut 8 also announced strategic initiatives including the energization of the Vega site and the development of its utility-scale power portfolio.","2025-08-22 22:47:27",[5538],{"exhibit_number":5254,"htm_reference":5539,"full_url":5540},"hut-20250508xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837025006847/hut-20250508xex99d1.htm",{"symbol":5,"accessionnumber":5128,"filingdate":2100,"sec_url":5130,"tags":5542,"headline":5547,"summary":5548,"sector":5248,"industry":5249,"date_processed":5549,"impact_score":5428,"exhibits":5550,"isLocked":5257},{"4.01":5543,"9.01":5546},[5544,5545],"Auditor Dismissed","New Auditor Appointed",[5438],"Hut 8 Corp. Dismisses Auditor and Engages New Auditor","Hut 8 Corp. dismissed Raymond Chabot Grant Thornton LLP as its independent registered public accounting firm and appointed KPMG LLP for the fiscal year ending December 31, 2025. There were no disagreements with the previous auditor and no consultations with the new auditor regarding accounting or auditing matters. The dismissal date was March 25, 2025.","2025-08-23 17:57:24",[],{"symbol":5,"accessionnumber":5133,"filingdate":2100,"sec_url":5135,"tags":5552,"headline":5556,"summary":5557,"sector":5248,"industry":5249,"date_processed":5558,"impact_score":5251,"exhibits":5559,"isLocked":5257},{"7.01":5553,"8.01":5554,"9.01":5555},[5520],[5469],[5471],"Hut 8 Corp. Launches American Bitcoin Corp., a Major Bitcoin Mining Subsidiary","On March 31, 2025, Hut 8 Corp. announced the launch of American Bitcoin Corp., a majority-owned subsidiary focused on industrial-scale Bitcoin mining and strategic Bitcoin reserve development. This initiative follows a transaction where Hut 8 contributed substantially all of its ASIC bitcoin miners to American Data Centers Inc. (ADC) in exchange for an 80% equity interest in ADC, which was then renamed American Bitcoin Corp. Hut 8 will provide exclusive management, operational, and back-office support services to American Bitcoin under long-term agreements. The launch signifies Hut 8’s strategic pivot to enhance its focus on Bitcoin mining through a dedicated subsidiary, with aims to achieve significant growth and operational efficiencies.","2025-08-23 17:56:56",[],{"symbol":5,"accessionnumber":5143,"filingdate":2194,"sec_url":5145,"tags":5561,"headline":5564,"summary":5565,"sector":5248,"industry":5249,"date_processed":5566,"impact_score":5428,"exhibits":5567,"isLocked":5257},{"2.02":5562,"9.01":5563},[5245],[5438],"Hut 8 Reports Strong Full-Year 2024 Financial Results and Operational Achievements","Hut 8 Corp. announced robust financial results for full-year 2024, reporting revenue of $162.4 million, net income of $331.4 million, and Adjusted EBITDA of $555.7 million. The company achieved a 30% reduction in energy cost per megawatt-hour and managed a total energy capacity of 1,020 megawatts as of December 31, 2024. Hut 8 also expanded its strategic Bitcoin reserve to 10,171 Bitcoin valued at $949.5 million and advanced its 12,300 MW development pipeline, including securing 2,800 MW under exclusivity.","2025-08-23 22:43:02",[],{"symbol":5,"accessionnumber":5148,"filingdate":2470,"sec_url":5150,"tags":5569,"headline":5573,"summary":5574,"sector":5248,"industry":5249,"date_processed":5575,"impact_score":5251,"exhibits":5576,"isLocked":5257},{"1.01":5570,"8.01":5571,"9.01":5572},[5242,5243],[5469,5408],[5471],"Hut 8 Corp Announces New Equity Offering Program and Stock Repurchase","Hut 8 Corp. announced on December 4, 2024, an at-the-market equity offering program allowing the sale of up to $500 million of its common stock. The company also initiated a stock repurchase program authorizing the buyback of up to $250 million of its common stock. Additionally, Ionic Digital Inc. notified Hut 8 Corp. of the termination of a management services agreement, which the company disputes.","2025-11-26 23:24:01",[5577,5580,5584],{"exhibit_number":5380,"htm_reference":5578,"full_url":5579},"tm2429544d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924125372/tm2429544d4_ex1-1.htm",{"exhibit_number":5581,"htm_reference":5582,"full_url":5583},"EX-1.2","tm2429544d4_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924125372/tm2429544d4_ex1-2.htm",{"exhibit_number":5481,"htm_reference":5585,"full_url":5586},"tm2429544d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000110465924125372/tm2429544d4_ex5-1.htm",{"symbol":5,"accessionnumber":5153,"filingdate":2544,"sec_url":5155,"tags":5588,"headline":5591,"summary":5592,"sector":5248,"industry":5249,"date_processed":5593,"impact_score":5428,"exhibits":5594,"isLocked":5257},{"2.02":5589,"9.01":5590},[5245],[5438],"Hut 8 Corp. Announces Third Quarter 2024 Financial Results","Hut 8 Corp. reported Q3 2024 financial results showing a revenue of $43.7 million, net income of $0.9 million, and adjusted EBITDA of $5.6 million. The company also announced strategic initiatives including a partnership with BITMAIN and the launch of its GPU-as-a-Service business. Hut 8 held 9,106 Bitcoin valued at approximately $576.5 million and had total cash of $72.9 million as of September 30, 2024.","2025-12-01 23:21:52",[5595],{"exhibit_number":5254,"htm_reference":5596,"full_url":5597},"hut-20241113xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1964789/000155837024015425/hut-20241113xex99d1.htm",null,1789889742521]