[{"data":1,"prerenderedAt":5213},["ShallowReactive",2],{"company-overview-KNX":3},{"company_profile":4,"ohlc":24,"spy":3297,"trading_signals":4577,"company_actions":4700,"filings_8k":4701,"report_history":5212,"insider_summary":5212,"filings_summary":5212,"financials_summary":5212,"institutional_summary":5212},{"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},"KNX","Knight-Swift Transportation Holdings Inc.","NYSE","XNYS","Industrials","Trucking",35300,"https://knight-swift.com","Knight-Swift Transportation Holdings Inc. is a prominent player in the North American trucking and transportation industry. As a holding company, it operates through multiple segments including Trucking, Logistics, and Intermodal services, providing a comprehensive array of transportation solutions. The primary focus of Knight-Swift is to offer reliable and efficient freight movement services across various industries, optimizing supply chains and meeting the logistical needs of businesses. Notable features of the company include its vast fleet of trucks and trailers, advanced logistics technology, and commitment to safety and sustainability practices. The company facilitates a seamless flow of goods, thereby playing a pivotal role in the economy by supporting commerce and industry operations. Knight-Swift’s strategic acquisition approach has expanded its market presence, making it one of the largest trucking companies in the United States. Its operations are crucial in maintaining efficient transportation infrastructures, underscoring its significance in a dynamic and essential sector of the financial market.","Common Stock","Mr. Adam W. Miller CPA","2002 West Wahalla Lane","Phoenix",85027,"AZ","United States","602 269 2000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,65,71,77,83,88,94,100,105,111,117,123,129,134,140,146,152,158,164,169,174,179,185,191,196,202,208,213,219,224,229,234,239,244,250,255,261,267,271,277,282,286,289,294,300,306,311,317,322,327,332,337,342,348,353,358,364,370,376,382,388,394,399,405,410,416,422,428,434,439,444,450,454,460,465,470,476,482,487,492,497,503,508,514,519,525,531,536,541,547,553,559,565,571,577,583,589,594,600,606,611,617,623,629,633,639,644,650,656,662,668,673,679,685,688,693,698,704,710,714,718,722,725,731,734,740,744,749,753,758,764,770,776,780,786,791,796,802,808,813,819,825,830,834,839,843,848,853,859,865,870,876,882,887,892,898,903,909,912,917,922,928,934,940,946,951,956,961,967,973,979,983,988,994,1000,1006,1012,1018,1023,1029,1034,1040,1046,1052,1057,1062,1068,1072,1078,1084,1089,1093,1096,1102,1107,1111,1116,1121,1127,1131,1136,1141,1146,1152,1157,1162,1168,1172,1178,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1242,1248,1254,1260,1265,1271,1275,1278,1283,1289,1292,1298,1302,1306,1311,1316,1320,1325,1329,1335,1340,1343,1346,1350,1352,1356,1359,1363,1368,1372,1377,1380,1386,1391,1396,1400,1404,1408,1412,1416,1422,1427,1433,1435,1438,1443,1447,1451,1457,1463,1468,1474,1477,1483,1488,1492,1497,1502,1506,1510,1513,1518,1522,1526,1530,1535,1540,1542,1546,1550,1555,1560,1564,1567,1571,1575,1579,1582,1586,1588,1592,1597,1600,1603,1605,1609,1613,1616,1620,1624,1630,1635,1638,1643,1647,1653,1657,1662,1667,1671,1676,1682,1686,1690,1695,1699,1703,1709,1714,1719,1724,1728,1731,1736,1741,1745,1749,1753,1758,1762,1765,1767,1769,1772,1775,1779,1782,1785,1790,1794,1799,1802,1806,1812,1818,1823,1827,1832,1838,1843,1849,1853,1858,1863,1866,1871,1876,1880,1886,1891,1895,1899,1904,1908,1913,1918,1923,1926,1929,1934,1938,1944,1950,1955,1960,1965,1967,1970,1975,1979,1984,1990,1996,2000,2003,2009,2014,2019,2024,2029,2031,2035,2039,2042,2045,2050,2054,2059,2062,2067,2071,2075,2080,2084,2090,2094,2099,2102,2106,2110,2113,2117,2121,2126,2131,2137,2141,2146,2148,2153,2157,2162,2167,2170,2174,2178,2184,2189,2194,2198,2202,2206,2209,2213,2217,2221,2225,2230,2235,2238,2242,2244,2249,2254,2259,2265,2269,2273,2277,2282,2286,2292,2297,2300,2304,2307,2311,2316,2319,2322,2325,2328,2330,2334,2338,2342,2347,2352,2357,2363,2368,2371,2376,2380,2383,2385,2389,2393,2397,2399,2401,2403,2405,2408,2411,2415,2419,2422,2426,2430,2433,2436,2438,2443,2445,2448,2450,2454,2457,2461,2466,2470,2475,2479,2483,2485,2487,2491,2495,2497,2502,2505,2509,2513,2517,2522,2526,2530,2535,2540,2545,2549,2554,2560,2564,2570,2574,2579,2582,2588,2593,2598,2601,2605,2608,2612,2614,2618,2621,2625,2629,2632,2636,2638,2643,2646,2649,2652,2656,2659,2662,2666,2671,2675,2678,2681,2686,2690,2694,2697,2701,2705,2711,2713,2717,2721,2723,2728,2734,2740,2744,2748,2751,2753,2755,2757,2759,2762,2765,2768,2772,2775,2778,2781,2783,2785,2787,2789,2793,2797,2801,2806,2810,2814,2818,2820,2824,2826,2831,2834,2836,2841,2845,2850,2854,2857,2861,2864,2869,2873,2879,2882,2887,2893,2898,2903,2907,2911,2915,2919,2923,2928,2933,2936,2941,2944,2946,2950,2954,2956,2958,2962,2965,2969,2973,2977,2979,2984,2987,2991,2993,2996,2999,3004,3008,3011,3014,3019,3021,3025,3027,3032,3035,3039,3042,3046,3048,3050,3052,3056,3058,3061,3066,3068,3071,3075,3078,3081,3083,3085,3090,3093,3096,3099,3103,3108,3111,3114,3119,3122,3125,3130,3134,3140,3142,3146,3149,3154,3156,3158,3162,3164,3168,3170,3173,3177,3180,3183,3185,3188,3191,3194,3197,3199,3202,3205,3208,3211,3214,3217,3219,3222,3224,3227,3230,3232,3234,3238,3240,3243,3245,3247,3250,3254,3257,3259,3261,3263,3266,3270,3273,3275,3278,3281,3286,3289,3293],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-12",68.9,72.24,68.56,71.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-11",68.5,69.17,67.36,68.53,{"symbol":5,"time":38,"open":39,"high":40,"low":36,"close":41},"2026-08-10",69.69,71.04,68.67,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-07",69.3,70.77,68.94,70.02,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-06",70.31,70.8,69.19,69.28,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-08-05",71.42,71.86,70.57,70.81,{"symbol":5,"time":61,"open":62,"high":63,"low":62,"close":64},"2026-08-04",69.22,71.74,71.62,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-08-03",69.27,70.25,68.12,68.42,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-31",70,71.06,69.48,69.53,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-30",70.63,71.51,67.72,69.8,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":40},"2026-07-29",69.63,71.39,68.31,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-07-28",70.49,70.54,69.07,70.16,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-07-27",72.15,73.09,69.35,70.73,{"symbol":5,"time":101,"open":64,"high":102,"low":103,"close":104},"2026-07-24",74.07,70.99,72.5,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-23",79.01,80.01,71.44,72.33,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-22",76.51,76.95,75.78,76.04,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-07-21",76.19,76.82,75.46,76.71,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-07-20",76.18,76.65,75.33,75.65,{"symbol":5,"time":130,"open":119,"high":131,"low":132,"close":133},"2026-07-17",77.61,75.64,76.68,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-16",75.38,77.9,75.28,77.32,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-07-15",75.42,75.72,73.04,73.57,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-07-14",75.1,75.58,74.35,75.22,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-07-13",76.43,76.54,73.64,74.33,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-07-10",77.66,78.36,74.29,75.19,{"symbol":5,"time":165,"open":166,"high":167,"low":166,"close":168},"2026-07-09",76.1,78.72,77.17,{"symbol":5,"time":170,"open":171,"high":142,"low":172,"close":173},"2026-07-08",74.75,73.36,74.98,{"symbol":5,"time":175,"open":176,"high":177,"low":102,"close":178},"2026-07-07",75.59,76.01,74.34,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-07-06",76.85,77.77,74.48,74.81,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-07-02",78.05,78.47,75.76,76.35,{"symbol":5,"time":192,"open":193,"high":167,"low":194,"close":195},"2026-07-01",78.44,75.68,77.37,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-30",78.2,78.88,77.14,77.87,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-29",76.59,78.22,76.14,78.18,{"symbol":5,"time":209,"open":210,"high":131,"low":211,"close":212},"2026-06-26",76.67,76.03,76.61,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-25",76.36,77.99,75.67,77.07,{"symbol":5,"time":220,"open":221,"high":163,"low":222,"close":223},"2026-06-24",74.5,73.72,74.52,{"symbol":5,"time":225,"open":121,"high":226,"low":227,"close":228},"2026-06-23",75.93,73.66,74,{"symbol":5,"time":230,"open":231,"high":232,"low":228,"close":233},"2026-06-22",75,76.52,75.4,{"symbol":5,"time":235,"open":236,"high":237,"low":236,"close":238},"2026-06-18",73.21,75.39,74.15,{"symbol":5,"time":240,"open":241,"high":241,"low":242,"close":243},"2026-06-17",77.28,72.69,73.01,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-06-16",79.14,79.25,76.93,77.34,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":247},"2026-06-15",80.9,81.25,78.16,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-06-12",82.84,82.86,81.16,81.54,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-06-11",80.36,82.46,79.57,82.45,{"symbol":5,"time":268,"open":269,"high":270,"low":121,"close":247},"2026-06-10",77.23,80.66,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-06-09",80.96,82.44,78.57,80.35,{"symbol":5,"time":278,"open":279,"high":273,"low":280,"close":281},"2026-06-08",78.48,78.1,80.71,{"symbol":5,"time":283,"open":284,"high":285,"low":195,"close":275},"2026-06-05",77.39,79.96,{"symbol":5,"time":287,"open":288,"high":288,"low":114,"close":275},"2026-06-04",79.1,{"symbol":5,"time":290,"open":291,"high":292,"low":269,"close":293},"2026-06-03",77.33,78.73,78.27,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-06-02",78.7,78.84,76.37,77.62,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-06-01",76.09,78.29,74.47,77.92,{"symbol":5,"time":307,"open":308,"high":309,"low":228,"close":310},"2026-05-29",74.13,76.39,75.63,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-05-28",73.68,75.66,72.79,75.02,{"symbol":5,"time":318,"open":319,"high":320,"low":319,"close":321},"2026-05-27",72.47,74.58,74.18,{"symbol":5,"time":323,"open":324,"high":172,"low":325,"close":326},"2026-05-26",70.61,70.55,72.93,{"symbol":5,"time":328,"open":329,"high":330,"low":53,"close":331},"2026-05-22",70.67,71.19,70.12,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":68},"2026-05-21",69.95,71.09,69.01,{"symbol":5,"time":338,"open":339,"high":340,"low":339,"close":341},"2026-05-20",69,71.63,71,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-19",68.62,69.18,67.29,68.37,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":67},"2026-05-18",69.47,69.99,68.61,{"symbol":5,"time":354,"open":355,"high":98,"low":356,"close":357},"2026-05-15",67,65.67,69.06,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-05-14",60.4,68.36,60.05,68.03,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-05-13",59.59,60.86,59.43,59.77,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-12",61.89,61.97,59.34,59.9,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-05-11",63.9,64.31,61.65,61.92,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-05-08",63.91,64.52,63,64.05,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-05-07",63.88,65.19,63.02,63.44,{"symbol":5,"time":395,"open":396,"high":397,"low":396,"close":398},"2026-05-06",61.44,65.29,64.27,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-05-05",60.5,63.04,60.37,61.62,{"symbol":5,"time":406,"open":402,"high":407,"low":408,"close":409},"2026-05-04",63.12,61.37,62.14,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-05-01",65.54,66.1,63.98,64,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-04-30",63.4,65,62.48,64.9,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-04-29",65.59,66.58,62.54,63.36,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-04-28",65.03,65.72,64.44,65.53,{"symbol":5,"time":435,"open":436,"high":425,"low":437,"close":438},"2026-04-27",65.26,64.06,64.69,{"symbol":5,"time":440,"open":441,"high":442,"low":432,"close":443},"2026-04-24",65.84,66.36,65.2,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-23",66.18,67.75,65.38,65.77,{"symbol":5,"time":451,"open":419,"high":452,"low":453,"close":414},"2026-04-22",65.56,63.51,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-04-21",65.85,66.61,64.2,64.86,{"symbol":5,"time":461,"open":415,"high":462,"low":463,"close":464},"2026-04-20",65.99,63.69,65.55,{"symbol":5,"time":466,"open":419,"high":467,"low":468,"close":469},"2026-04-17",66,63.62,64.42,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-04-16",62.47,65.71,62.3,64.33,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-15",61.77,62.36,61.15,61.56,{"symbol":5,"time":483,"open":484,"high":485,"low":396,"close":486},"2026-04-14",62.02,63.3,61.99,{"symbol":5,"time":488,"open":489,"high":372,"low":490,"close":491},"2026-04-13",60.94,59.91,61.84,{"symbol":5,"time":493,"open":494,"high":484,"low":495,"close":496},"2026-04-10",61.43,60.81,61.8,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-04-09",62.17,62.7,60.91,61.32,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":472},"2026-04-08",61.98,63.5,61.71,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-04-07",59.51,60.66,59.12,59.52,{"symbol":5,"time":515,"open":516,"high":517,"low":516,"close":518},"2026-04-06",58.1,59.87,59.75,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-04-02",56.52,59.1,56.38,58.6,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-01",58,59.29,57.33,57.58,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":530},"2026-03-31",56.35,57.79,55.82,{"symbol":5,"time":537,"open":535,"high":538,"low":539,"close":540},"2026-03-30",56.39,55.09,55.46,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-03-27",55.58,55.94,54.75,55.55,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-03-26",55.67,56.62,55.27,55.51,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-25",55.84,56.44,54.93,56.34,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-03-24",53.52,56.08,53.39,55.01,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-03-23",55.4,56.53,54.1,54.17,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-03-20",53.4,53.83,52.38,53.28,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-03-19",52.25,53.53,51.96,53.37,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-03-18",53.11,54.09,51.86,52.9,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":575},"2026-03-17",53.76,54.31,51.64,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-03-16",53.32,53.88,52.03,53.15,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-03-13",54.5,54.69,51.76,51.93,{"symbol":5,"time":607,"open":608,"high":609,"low":605,"close":610},"2026-03-12",54.6,54.74,52.01,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-03-11",56.72,57.19,54.44,55.73,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-03-10",57.49,59.02,56.8,57.32,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-09",55.85,57.88,54.21,57.75,{"symbol":5,"time":630,"open":513,"high":513,"low":631,"close":632},"2026-03-06",56.28,56.87,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-05",62.55,62.97,60.29,61.01,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":506},"2026-03-04",62.68,64.1,62.03,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-03-03",60.72,62.11,58.97,61.61,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-03-02",61.85,63.84,60.58,62.25,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-02-27",60.75,62.98,60.73,62.92,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-26",59.21,62.29,58.56,61.7,{"symbol":5,"time":669,"open":360,"high":670,"low":671,"close":672},"2026-02-25",60.57,58.39,58.72,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-02-24",59.36,60.43,59.13,60.23,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-02-23",61.19,61.26,58.66,59.2,{"symbol":5,"time":686,"open":648,"high":687,"low":648,"close":667},"2026-02-20",62.63,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":684},"2026-02-19",59,59.66,58.74,{"symbol":5,"time":694,"open":517,"high":695,"low":696,"close":697},"2026-02-18",60.44,59.05,59.35,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-17",59.45,60.67,59.16,59.88,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-02-13",60.01,60.25,58.54,59.55,{"symbol":5,"time":711,"open":712,"high":484,"low":713,"close":375},"2026-02-12",61.63,56.86,{"symbol":5,"time":715,"open":362,"high":716,"low":706,"close":717},"2026-02-11",62.2,60.26,{"symbol":5,"time":719,"open":720,"high":721,"low":720,"close":362},"2026-02-10",58.77,60.52,{"symbol":5,"time":723,"open":717,"high":637,"low":692,"close":724},"2026-02-09",59.22,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-06",58.88,60.42,58.37,60.17,{"symbol":5,"time":732,"open":709,"high":733,"low":620,"close":702},"2026-02-05",60.89,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-02-04",60,61.28,59.5,60.16,{"symbol":5,"time":741,"open":742,"high":743,"low":742,"close":518},"2026-02-03",59.01,61,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":702},"2026-02-02",55.31,59.17,55.22,{"symbol":5,"time":750,"open":557,"high":540,"low":751,"close":752},"2026-01-30",54.53,55.1,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":535},"2026-01-29",55.65,56.17,54.56,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-01-28",55.11,56.33,54.98,55.57,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-27",56.22,56.42,54.83,54.9,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-26",56.94,57.36,56.24,56.27,{"symbol":5,"time":777,"open":648,"high":778,"low":713,"close":779},"2026-01-23",59.3,56.95,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-22",58.53,59.89,57.27,59.44,{"symbol":5,"time":787,"open":788,"high":789,"low":788,"close":790},"2026-01-21",55,58.76,57.93,{"symbol":5,"time":792,"open":793,"high":794,"low":557,"close":795},"2026-01-20",56.1,56.46,55.07,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-16",57.16,57.87,56.06,56.65,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-15",57.39,57.94,56.77,57.51,{"symbol":5,"time":809,"open":810,"high":810,"low":811,"close":812},"2026-01-14",57.43,56.03,57.17,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-01-13",56.73,57.63,56.54,57.09,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-01-12",56.7,57.03,56.2,56.75,{"symbol":5,"time":826,"open":827,"high":828,"low":538,"close":829},"2026-01-09",57.5,57.76,57.18,{"symbol":5,"time":831,"open":762,"high":832,"low":833,"close":713},"2026-01-08",57.47,54.91,{"symbol":5,"time":835,"open":836,"high":837,"low":597,"close":838},"2026-01-07",55.04,55.48,55.14,{"symbol":5,"time":840,"open":841,"high":842,"low":841,"close":836},"2026-01-06",53.64,55.37,{"symbol":5,"time":844,"open":845,"high":609,"low":846,"close":847},"2026-01-05",51.91,51.8,54.05,{"symbol":5,"time":849,"open":850,"high":851,"low":846,"close":852},"2026-01-02",52.39,52.71,52.23,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2025-12-31",52.62,52.75,52.18,52.28,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2025-12-30",53.16,53.36,52.43,52.6,{"symbol":5,"time":866,"open":596,"high":867,"low":868,"close":869},"2025-12-29",53.47,52.91,53.26,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-26",53.34,53.56,53.02,53.29,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-24",53.74,53.89,53.45,53.57,{"symbol":5,"time":883,"open":596,"high":884,"low":885,"close":886},"2025-12-23",53.75,53.1,53.61,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":880},"2025-12-22",52.5,53.79,52.45,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-19",52.35,52.93,51.68,52.36,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":864},"2025-12-18",53.06,53.41,52.15,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-12-17",53.23,53.81,52.56,52.66,{"symbol":5,"time":910,"open":867,"high":570,"low":911,"close":880},"2025-12-16",53.05,{"symbol":5,"time":913,"open":596,"high":914,"low":915,"close":916},"2025-12-15",53.87,52.83,53.2,{"symbol":5,"time":918,"open":919,"high":582,"low":920,"close":921},"2025-12-12",52.7,52.04,53.22,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-11",51.75,53.5,51.67,52.49,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-10",49.7,51.79,49.5,51.51,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-09",51.21,51.44,49.61,49.78,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-12-08",51.36,52.57,50.88,51.01,{"symbol":5,"time":947,"open":948,"high":949,"low":948,"close":950},"2025-12-05",50.61,51.9,51.3,{"symbol":5,"time":952,"open":953,"high":954,"low":948,"close":955},"2025-12-04",50.72,51.69,50.93,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":953},"2025-12-03",48.98,51.15,48.87,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-12-02",46.93,48.95,46.84,48.84,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-12-01",45.86,47.51,45.64,47.34,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-11-28",46.2,46.32,45.65,45.8,{"symbol":5,"time":980,"open":981,"high":982,"low":981,"close":978},"2025-11-26",45.05,46.26,{"symbol":5,"time":984,"open":985,"high":969,"low":986,"close":987},"2025-11-25",44.83,44.76,45.44,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-11-24",44.19,44.7,43.69,44.41,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-21",42.09,44.72,41.92,44.17,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-20",42.19,42.79,41.44,41.68,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-11-19",41.9,42.41,41.35,41.73,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-11-18",41.75,42.52,41.43,41.93,{"symbol":5,"time":1019,"open":1020,"high":1020,"low":1021,"close":1022},"2025-11-17",42.99,41.24,41.85,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-14",43.46,43.7,42.7,42.97,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1025,"close":1033},"2025-11-13",44.44,44.94,43.92,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-11-12",44.57,45.78,44.4,44.81,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-11",45,45.45,43.78,44.34,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-11-10",46.31,46.56,44.35,45.81,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":976},"2025-11-07",44.03,46.39,43.99,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1045},"2025-11-06",44.33,44.74,43.91,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-11-05",44.79,45.39,43.28,44.58,{"symbol":5,"time":1069,"open":1070,"high":1042,"low":1071,"close":1064},"2025-11-04",43.55,43.32,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-03",44.92,45.31,43.71,43.88,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-10-31",43.34,45.43,43.2,45.12,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1080,"close":1088},"2025-10-30",44.22,44.66,43.53,{"symbol":5,"time":1090,"open":1033,"high":981,"low":1091,"close":1092},"2025-10-29",43.44,44.49,{"symbol":5,"time":1094,"open":1065,"high":1065,"low":1095,"close":1095},"2025-10-28",43.76,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-27",45.75,46.33,44.87,45.1,{"symbol":5,"time":1103,"open":1086,"high":1104,"low":1105,"close":1106},"2025-10-24",45.62,44.02,45.33,{"symbol":5,"time":1108,"open":1109,"high":970,"low":1095,"close":1110},"2025-10-23",45.46,44.01,{"symbol":5,"time":1112,"open":972,"high":1113,"low":1114,"close":1115},"2025-10-22",48.38,47.02,47.39,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1118},"2025-10-21",47.46,48.33,47.08,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-10-20",47.43,48.19,47.1,47.57,{"symbol":5,"time":1128,"open":1129,"high":970,"low":1098,"close":1130},"2025-10-17",46.96,47.04,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1130},"2025-10-16",47,47.38,45.53,{"symbol":5,"time":1137,"open":1033,"high":1138,"low":1139,"close":1140},"2025-10-15",44.61,43.66,44.2,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1139},"2025-10-14",42.5,43.96,42.39,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-13",42.95,43.37,42.44,42.73,{"symbol":5,"time":1153,"open":1154,"high":1154,"low":1155,"close":1156},"2025-10-10",44.84,42.12,42.37,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":986},"2025-10-09",45.56,46.03,44.69,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-10-08",42.26,46.1,42.22,45.87,{"symbol":5,"time":1169,"open":1028,"high":1170,"low":1171,"close":1003},"2025-10-07",43.38,41.98,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-06",41.74,43.56,41.52,43.26,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-03",40.69,42.04,40.34,41.41,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-10-02",39.39,40.04,39.06,39.9,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-01",39.42,39.71,38.91,38.94,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-09-30",39.99,40.08,39.15,39.51,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-09-29",39.91,40.26,39.22,40.15,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-26",38.98,39.89,38.63,39.65,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-09-25",39.07,39.5,38.75,39.13,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-09-24",39,39.67,38.79,39.17,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-09-23",39.77,40.01,39.08,39.45,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-09-22",39.95,40.25,39.34,39.48,{"symbol":5,"time":1239,"open":1240,"high":1174,"low":1241,"close":1187},"2025-09-19",41.25,39.93,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-09-18",41.96,42.42,41.1,41.32,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-09-17",42.53,43.47,41.47,41.72,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-09-16",41.78,42.6,41.56,42.56,{"symbol":5,"time":1261,"open":1022,"high":1262,"low":1263,"close":1264},"2025-09-15",42.03,41.34,41.6,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-09-12",42.81,43.08,41.66,41.69,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1010,"close":1148},"2025-09-11",41.61,43.01,{"symbol":5,"time":1276,"open":1027,"high":1268,"low":1252,"close":1277},"2025-09-10",41.65,{"symbol":5,"time":1279,"open":1151,"high":1280,"low":1281,"close":1282},"2025-09-09",42.96,42,42.9,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-09-08",43.06,43.24,42.08,42.76,{"symbol":5,"time":1290,"open":1177,"high":1100,"low":1003,"close":1291},"2025-09-05",43.11,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-04",43.51,44.23,42.58,44.11,{"symbol":5,"time":1299,"open":1300,"high":1061,"low":1288,"close":1301},"2025-09-03",43.21,43.59,{"symbol":5,"time":1303,"open":1304,"high":1076,"low":1285,"close":1305},"2025-09-02",43.33,43.39,{"symbol":5,"time":1307,"open":1033,"high":1308,"low":1309,"close":1310},"2025-08-29",44.42,43.77,43.9,{"symbol":5,"time":1312,"open":1313,"high":1313,"low":1314,"close":1315},"2025-08-28",44.43,43.27,43.93,{"symbol":5,"time":1317,"open":1318,"high":1100,"low":1319,"close":1295},"2025-08-27",44.3,43.94,{"symbol":5,"time":1321,"open":1322,"high":1100,"low":1323,"close":1324},"2025-08-26",43.4,43.25,44.46,{"symbol":5,"time":1326,"open":1327,"high":1327,"low":1091,"close":1328},"2025-08-25",44.77,43.54,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-08-22",43.04,45.63,42.93,44.97,{"symbol":5,"time":1336,"open":1014,"high":1337,"low":1338,"close":1339},"2025-08-21",42.94,41.49,42.72,{"symbol":5,"time":1341,"open":1342,"high":1304,"low":1287,"close":996},"2025-08-20",43.22,{"symbol":5,"time":1344,"open":1345,"high":1319,"low":1150,"close":1091},"2025-08-19",42.55,{"symbol":5,"time":1347,"open":1259,"high":1274,"low":1348,"close":1349},"2025-08-18",42.23,42.27,{"symbol":5,"time":1351,"open":1285,"high":1082,"low":1143,"close":1143},"2025-08-15",{"symbol":5,"time":1353,"open":1354,"high":1076,"low":1355,"close":1285},"2025-08-14",43.31,42.78,{"symbol":5,"time":1357,"open":1020,"high":1297,"low":1145,"close":1358},"2025-08-13",44.09,{"symbol":5,"time":1360,"open":1361,"high":1282,"low":1362,"close":1355},"2025-08-12",41.36,41.08,{"symbol":5,"time":1364,"open":1365,"high":1176,"low":1366,"close":1367},"2025-08-11",41.11,40.48,40.98,{"symbol":5,"time":1369,"open":1176,"high":1370,"low":1371,"close":1365},"2025-08-08",41.76,40.96,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1375,"close":1376},"2025-08-07",42.98,41.37,41.45,{"symbol":5,"time":1378,"open":1257,"high":1379,"low":1287,"close":1015},"2025-08-06",42.64,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-05",42.17,42.69,41.7,42.38,{"symbol":5,"time":1387,"open":1016,"high":1388,"low":1389,"close":1390},"2025-08-04",42.29,41.12,42.05,{"symbol":5,"time":1392,"open":1393,"high":1002,"low":1394,"close":1395},"2025-08-01",41.83,40.89,41.29,{"symbol":5,"time":1397,"open":1398,"high":1296,"low":1399,"close":1143},"2025-07-31",42.01,41.58,{"symbol":5,"time":1401,"open":1328,"high":1328,"low":1402,"close":1403},"2025-07-30",41.99,42.36,{"symbol":5,"time":1405,"open":1045,"high":1406,"low":1300,"close":1407},"2025-07-29",44.65,43.36,{"symbol":5,"time":1409,"open":1410,"high":1154,"low":1411,"close":1313},"2025-07-28",44.73,43.6,{"symbol":5,"time":1413,"open":1414,"high":1414,"low":1415,"close":1154},"2025-07-25",46.21,44.21,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-07-24",46.05,47.18,44.56,45.55,{"symbol":5,"time":1423,"open":1104,"high":1424,"low":1425,"close":1426},"2025-07-23",46.22,45.13,45.66,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-07-22",44.64,45.47,44.6,45.18,{"symbol":5,"time":1434,"open":1334,"high":1075,"low":1313,"close":1313},"2025-07-21",{"symbol":5,"time":1436,"open":1437,"high":982,"low":1140,"close":1087},"2025-07-18",46.08,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1440,"close":1442},"2025-07-17",45.08,45.85,45.6,{"symbol":5,"time":1444,"open":1051,"high":1437,"low":1445,"close":1446},"2025-07-16",44.67,45.07,{"symbol":5,"time":1448,"open":1449,"high":1449,"low":1106,"close":1450},"2025-07-15",47.01,45.42,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-07-14",47.16,47.67,46.57,46.78,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-07-11",47.81,48.11,46.91,47.29,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1118,"close":1467},"2025-07-10",47.78,49.23,48.22,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-07-09",47.06,47.82,46.59,47.62,{"symbol":5,"time":1475,"open":975,"high":1473,"low":975,"close":1476},"2025-07-08",47.03,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-07",46.68,47.54,45.68,46.18,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1115},"2025-07-03",47.26,47.59,46.94,{"symbol":5,"time":1489,"open":1424,"high":1490,"low":1491,"close":1453},"2025-07-02",47.27,45.61,{"symbol":5,"time":1493,"open":1494,"high":1130,"low":1495,"close":1496},"2025-07-01",44.27,43.75,46.09,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1295},"2025-06-30",45.06,45.26,44.07,{"symbol":5,"time":1503,"open":1318,"high":1504,"low":1140,"close":1505},"2025-06-27",45.23,45.02,{"symbol":5,"time":1507,"open":1508,"high":1038,"low":1509,"close":1086},"2025-06-26",44.15,43.49,{"symbol":5,"time":1511,"open":1308,"high":1308,"low":1512,"close":1105},"2025-06-25",43.64,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1318},"2025-06-24",44.54,45.09,44.25,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1296,"close":1054},"2025-06-23",42.59,44.06,{"symbol":5,"time":1523,"open":1524,"high":1322,"low":1525,"close":1520},"2025-06-20",43.18,42.51,{"symbol":5,"time":1527,"open":1280,"high":1528,"low":1379,"close":1529},"2025-06-18",43.52,42.83,{"symbol":5,"time":1531,"open":1532,"high":1076,"low":1533,"close":1534},"2025-06-17",43,42.66,42.74,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1407},"2025-06-16",43.23,43.68,42.67,{"symbol":5,"time":1541,"open":1080,"high":1512,"low":1296,"close":1151},"2025-06-13",{"symbol":5,"time":1543,"open":1544,"high":1521,"low":1545,"close":1054},"2025-06-12",43.19,42.85,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1070,"close":1538},"2025-06-11",45.36,45.57,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1295,"close":1554},"2025-06-10",44.68,46.02,45.28,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1501,"close":1559},"2025-06-09",44.86,44.89,44.36,{"symbol":5,"time":1561,"open":1562,"high":1425,"low":1563,"close":1138},"2025-06-06",44.8,44.13,{"symbol":5,"time":1565,"open":1515,"high":1562,"low":1110,"close":1566},"2025-06-05",44.14,{"symbol":5,"time":1568,"open":1087,"high":1569,"low":1570,"close":1552},"2025-06-04",45.01,44.08,{"symbol":5,"time":1572,"open":1061,"high":1065,"low":1573,"close":1574},"2025-06-03",43.8,44.78,{"symbol":5,"time":1576,"open":1100,"high":1577,"low":1509,"close":1578},"2025-06-02",45.2,44.04,{"symbol":5,"time":1580,"open":1563,"high":981,"low":1054,"close":1581},"2025-05-30",44.32,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1512,"close":1415},"2025-05-29",44.12,44.26,{"symbol":5,"time":1587,"open":1358,"high":1318,"low":1026,"close":1044},"2025-05-28",{"symbol":5,"time":1589,"open":1170,"high":1358,"low":1590,"close":1591},"2025-05-27",43.17,43.84,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1383,"close":1596},"2025-05-23",42.71,43.12,42.82,{"symbol":5,"time":1598,"open":1599,"high":1501,"low":1170,"close":1509},"2025-05-22",43.62,{"symbol":5,"time":1601,"open":1429,"high":985,"low":1602,"close":1599},"2025-05-21",43.5,{"symbol":5,"time":1604,"open":1500,"high":1437,"low":1101,"close":1500},"2025-05-20",{"symbol":5,"time":1606,"open":1607,"high":1421,"low":986,"close":1608},"2025-05-19",44.98,45.41,{"symbol":5,"time":1610,"open":1491,"high":1611,"low":1612,"close":977},"2025-05-16",45.84,45.24,{"symbol":5,"time":1614,"open":1167,"high":1615,"low":1504,"close":1159},"2025-05-15",46.27,{"symbol":5,"time":1617,"open":977,"high":1618,"low":1425,"close":1619},"2025-05-14",46.29,46.15,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1160,"close":1418},"2025-05-13",47.05,47.23,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-05-12",47.66,49.39,46.63,46.72,{"symbol":5,"time":1631,"open":1268,"high":1632,"low":1633,"close":1634},"2025-05-09",43.43,42.15,42.45,{"symbol":5,"time":1636,"open":1166,"high":1091,"low":1637,"close":1590},"2025-05-08",41.87,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1258},"2025-05-07",40.71,41.94,40.55,{"symbol":5,"time":1644,"open":1645,"high":1371,"low":1187,"close":1646},"2025-05-06",40.63,40.36,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-05-05",41.09,41.88,41,41.26,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1236,"close":1376},"2025-05-02",39.64,41.67,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1210},"2025-05-01",39.35,39.46,38.53,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1225},"2025-04-30",38.62,39.2,37.76,{"symbol":5,"time":1668,"open":1664,"high":1660,"low":1669,"close":1670},"2025-04-29",38.4,39.21,{"symbol":5,"time":1672,"open":1219,"high":1673,"low":1674,"close":1675},"2025-04-28",39.56,38.48,38.78,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-04-25",39.76,39.84,38.76,38.92,{"symbol":5,"time":1683,"open":1222,"high":1684,"low":1685,"close":1646},"2025-04-24",40.53,38.31,{"symbol":5,"time":1687,"open":1651,"high":1376,"low":1688,"close":1689},"2025-04-23",39.11,39.59,{"symbol":5,"time":1691,"open":1195,"high":1692,"low":1693,"close":1694},"2025-04-22",39.58,38.59,39.03,{"symbol":5,"time":1696,"open":1224,"high":1697,"low":1698,"close":1664},"2025-04-21",39.24,37.86,{"symbol":5,"time":1700,"open":1701,"high":1213,"low":1702,"close":1186},"2025-04-17",38.11,37.94,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-04-16",38.95,38.99,37.7,38.16,{"symbol":5,"time":1710,"open":1182,"high":1711,"low":1712,"close":1713},"2025-04-15",40.8,39.47,39.53,{"symbol":5,"time":1715,"open":1716,"high":1180,"low":1717,"close":1718},"2025-04-14",40.4,39.68,40.54,{"symbol":5,"time":1720,"open":1721,"high":1721,"low":1722,"close":1723},"2025-04-11",40.33,38.26,39.88,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1659,"close":1727},"2025-04-10",42.14,40.59,{"symbol":5,"time":1729,"open":1212,"high":1730,"low":1674,"close":1020},"2025-04-09",43.72,{"symbol":5,"time":1732,"open":1733,"high":1273,"low":1734,"close":1735},"2025-04-08",41.27,38.38,39.23,{"symbol":5,"time":1737,"open":1738,"high":1402,"low":1739,"close":1740},"2025-04-07",38.43,37.49,39.3,{"symbol":5,"time":1742,"open":1685,"high":1743,"low":1744,"close":1210},"2025-04-04",39.38,36.69,{"symbol":5,"time":1746,"open":1747,"high":1747,"low":1740,"close":1748},"2025-04-03",43.1,39.57,{"symbol":5,"time":1750,"open":1300,"high":1751,"low":1752,"close":1569},"2025-04-02",45.4,43.09,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1095},"2025-04-01",42.62,43.89,42.34,{"symbol":5,"time":1759,"open":1529,"high":1760,"low":1761,"close":1509},"2025-03-31",43.85,42.47,{"symbol":5,"time":1763,"open":1517,"high":1764,"low":1080,"close":1070},"2025-03-28",44.71,{"symbol":5,"time":1766,"open":1515,"high":1569,"low":1508,"close":1036},"2025-03-27",{"symbol":5,"time":1768,"open":1585,"high":1410,"low":1584,"close":1036},"2025-03-26",{"symbol":5,"time":1770,"open":1771,"high":1751,"low":1105,"close":1318},"2025-03-25",45.11,{"symbol":5,"time":1773,"open":1420,"high":1774,"low":993,"close":1607},"2025-03-24",45.19,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1339,"close":1308},"2025-03-21",43.42,44.51,{"symbol":5,"time":1780,"open":1574,"high":1608,"low":1059,"close":1781},"2025-03-20",44.53,{"symbol":5,"time":1783,"open":1784,"high":1784,"low":1032,"close":1554},"2025-03-19",46.45,{"symbol":5,"time":1786,"open":1787,"high":1133,"low":1788,"close":1789},"2025-03-18",46.95,45.83,46.38,{"symbol":5,"time":1791,"open":1455,"high":1792,"low":1793,"close":1449},"2025-03-17",47.5,46.47,{"symbol":5,"time":1795,"open":1165,"high":1796,"low":1797,"close":1798},"2025-03-14",46.79,45.3,46.52,{"symbol":5,"time":1800,"open":1133,"high":1114,"low":1801,"close":1442},"2025-03-13",44.95,{"symbol":5,"time":1803,"open":1472,"high":1804,"low":1421,"close":1805},"2025-03-12",46.9,46.71,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-03-11",46.83,47.49,45.92,46.36,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-03-10",47.75,47.98,45.95,46.87,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1816,"close":1822},"2025-03-07",48.43,48.5,47.11,{"symbol":5,"time":1824,"open":1460,"high":1825,"low":1454,"close":1826},"2025-03-06",49.54,48.94,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1809,"close":1831},"2025-03-05",48.14,48.72,48.68,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-03-04",48.83,49.12,47.44,47.88,{"symbol":5,"time":1839,"open":1840,"high":936,"low":1841,"close":1842},"2025-03-03",50.65,48.65,49.13,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-02-28",48.91,50.49,48.66,50.44,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":964,"close":958},"2025-02-27",49.76,49.83,{"symbol":5,"time":1854,"open":1855,"high":944,"low":1856,"close":1857},"2025-02-26",49.91,49.66,49.84,{"symbol":5,"time":1859,"open":1860,"high":1860,"low":1861,"close":1862},"2025-02-25",50.84,49.43,50.2,{"symbol":5,"time":1864,"open":920,"high":857,"low":1840,"close":1865},"2025-02-24",50.7,{"symbol":5,"time":1867,"open":1868,"high":1868,"low":1869,"close":1870},"2025-02-21",53.67,49.37,52.13,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":850,"close":1875},"2025-02-20",52.74,53.48,53.42,{"symbol":5,"time":1877,"open":881,"high":1878,"low":856,"close":1879},"2025-02-19",53.93,52.87,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-02-18",54.33,55.05,54.11,54.12,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":570},"2025-02-14",54.68,54.92,53.92,{"symbol":5,"time":1892,"open":1885,"high":1893,"low":847,"close":1894},"2025-02-13",54.73,54.46,{"symbol":5,"time":1896,"open":573,"high":1897,"low":1898,"close":914},"2025-02-12",54.37,53.38,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":574,"close":1903},"2025-02-11",54.35,54.7,54.49,{"symbol":5,"time":1905,"open":1906,"high":769,"low":627,"close":1907},"2025-02-10",54.63,54.66,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":586,"close":1912},"2025-02-07",55.44,55.61,54.19,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":752,"close":1917},"2025-02-06",56.47,56.81,55.3,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":562},"2025-02-05",56.84,56.89,55.5,{"symbol":5,"time":1924,"open":616,"high":1925,"low":616,"close":556},"2025-02-04",56.48,{"symbol":5,"time":1927,"open":793,"high":1928,"low":546,"close":616},"2025-02-03",56.99,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":818},"2025-01-31",58.26,58.46,56.96,{"symbol":5,"time":1935,"open":1931,"high":1936,"low":1937,"close":782},"2025-01-30",58.84,57.65,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-01-29",58.68,58.94,57.86,58.34,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-01-28",58.48,58.92,58.01,58.52,{"symbol":5,"time":1951,"open":1952,"high":510,"low":1953,"close":1954},"2025-01-27",57.48,56.5,58.8,{"symbol":5,"time":1956,"open":1957,"high":1942,"low":1958,"close":1959},"2025-01-24",56.97,56.88,57.24,{"symbol":5,"time":1961,"open":721,"high":1962,"low":1963,"close":1964},"2025-01-23",61.51,57,57.59,{"symbol":5,"time":1966,"open":760,"high":546,"low":1902,"close":788},"2025-01-22",{"symbol":5,"time":1968,"open":760,"high":1910,"low":1912,"close":1969},"2025-01-21",55.29,{"symbol":5,"time":1971,"open":788,"high":1972,"low":1973,"close":1974},"2025-01-17",56.13,54.22,54.85,{"symbol":5,"time":1976,"open":1977,"high":521,"low":1978,"close":558},"2025-01-16",55.71,55.47,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":535},"2025-01-15",56.16,56.76,55.54,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-01-14",54.71,55.2,54.41,54.96,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-01-13",52.09,54.78,51.89,54.23,{"symbol":5,"time":1997,"open":1879,"high":886,"low":1998,"close":1999},"2025-01-10",52.16,52.37,{"symbol":5,"time":2001,"open":585,"high":1885,"low":2002,"close":574},"2025-01-08",52.44,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-01-07",54.51,54.58,52.99,53.54,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":570,"close":2013},"2025-01-06",54.86,55.49,54.39,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2017},"2025-01-03",53.04,54.52,52.52,{"symbol":5,"time":2020,"open":1874,"high":2021,"low":2022,"close":2023},"2025-01-02",53.51,52.34,52.73,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2016},"2024-12-31",52.94,53.65,52.54,{"symbol":5,"time":2030,"open":900,"high":585,"low":852,"close":943},"2024-12-30",{"symbol":5,"time":2032,"open":861,"high":2033,"low":874,"close":2034},"2024-12-27",53.94,53.59,{"symbol":5,"time":2036,"open":2037,"high":879,"low":2038,"close":884},"2024-12-26",52.69,52.59,{"symbol":5,"time":2040,"open":908,"high":875,"low":2041,"close":869},"2024-12-24",52.4,{"symbol":5,"time":2043,"open":598,"high":588,"low":2044,"close":915},"2024-12-23",51.49,{"symbol":5,"time":2046,"open":2047,"high":2007,"low":2048,"close":2049},"2024-12-20",52.12,51.27,51.95,{"symbol":5,"time":2051,"open":868,"high":2052,"low":2053,"close":858},"2024-12-19",53.73,52.22,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":891,"close":2058},"2024-12-18",54.25,54.57,52.48,{"symbol":5,"time":2060,"open":1878,"high":2061,"low":580,"close":2033},"2024-12-17",54.67,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":1889},"2024-12-16",55.28,55.41,54.65,{"symbol":5,"time":2068,"open":2069,"high":556,"low":567,"close":2070},"2024-12-13",56.23,55.43,{"symbol":5,"time":2072,"open":621,"high":2073,"low":2074,"close":538},"2024-12-12",57.04,56.15,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1957},"2024-12-11",56.71,57.42,56.59,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":567,"close":568},"2024-12-10",55.95,57.55,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-12-09",55.7,57.14,55.66,55.99,{"symbol":5,"time":2091,"open":2092,"high":2092,"low":2093,"close":1922},"2024-12-06",56.57,54.87,{"symbol":5,"time":2095,"open":829,"high":2096,"low":2097,"close":2098},"2024-12-05",57.37,55.92,56.05,{"symbol":5,"time":2100,"open":533,"high":1928,"low":616,"close":2101},"2024-12-04",56.66,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":613,"close":1982},"2024-12-03",58.15,58.4,{"symbol":5,"time":2107,"open":778,"high":675,"low":2108,"close":2109},"2024-12-02",57.72,58.47,{"symbol":5,"time":2111,"open":785,"high":2112,"low":1941,"close":675},"2024-11-29",59.81,{"symbol":5,"time":2114,"open":2115,"high":678,"low":690,"close":2116},"2024-11-27",59.73,59.09,{"symbol":5,"time":2118,"open":2119,"high":691,"low":2120,"close":366},"2024-11-26",58.28,57.91,{"symbol":5,"time":2122,"open":2123,"high":369,"low":2124,"close":2125},"2024-11-25",58.3,58.14,58.75,{"symbol":5,"time":2127,"open":523,"high":2128,"low":2129,"close":2130},"2024-11-22",57.71,56.3,57.62,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2024-11-21",56.07,57.35,55.87,56.21,{"symbol":5,"time":2138,"open":766,"high":2092,"low":2139,"close":2140},"2024-11-20",55.24,56.01,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2143,"close":2145},"2024-11-19",55.68,56.61,56.49,{"symbol":5,"time":2147,"open":842,"high":568,"low":842,"close":823},"2024-11-18",{"symbol":5,"time":2149,"open":2150,"high":2069,"low":2151,"close":2152},"2024-11-15",55.72,55.36,55.63,{"symbol":5,"time":2154,"open":614,"high":2155,"low":535,"close":2156},"2024-11-14",57.56,55.91,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":823,"close":2161},"2024-11-13",56.9,57.82,57.1,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":558,"close":2166},"2024-11-12",58.25,58.42,56.45,{"symbol":5,"time":2168,"open":2169,"high":489,"low":2125,"close":727},"2024-11-11",60.48,{"symbol":5,"time":2171,"open":529,"high":2172,"low":1957,"close":2173},"2024-11-08",59.67,59.6,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":804,"close":1952},"2024-11-07",58.07,58.63,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-11-06",56.29,59.08,56,57.8,{"symbol":5,"time":2185,"open":2186,"high":570,"low":2187,"close":2188},"2024-11-05",52.86,52.55,54,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":927,"close":2193},"2024-11-04",52.72,53.86,53.07,{"symbol":5,"time":2195,"open":2058,"high":2196,"low":2197,"close":895},"2024-11-01",53.27,52.11,{"symbol":5,"time":2199,"open":585,"high":580,"low":2200,"close":2201},"2024-10-31",52.06,52.08,{"symbol":5,"time":2203,"open":2204,"high":557,"low":2205,"close":911},"2024-10-30",53.17,52.63,{"symbol":5,"time":2207,"open":867,"high":1878,"low":921,"close":2208},"2024-10-29",53.66,{"symbol":5,"time":2210,"open":915,"high":2211,"low":2205,"close":2212},"2024-10-28",53.99,53.8,{"symbol":5,"time":2214,"open":2215,"high":2193,"low":2216,"close":2187},"2024-10-25",52.47,51.83,{"symbol":5,"time":2218,"open":2007,"high":2027,"low":2219,"close":2220},"2024-10-24",50.69,51.94,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":942,"close":1873},"2024-10-23",52.46,53.25,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2227,"close":2229},"2024-10-22",51.37,52.82,52.79,{"symbol":5,"time":2231,"open":2232,"high":2187,"low":2233,"close":2234},"2024-10-21",51.7,51.05,52.26,{"symbol":5,"time":2236,"open":920,"high":2201,"low":2237,"close":2049},"2024-10-18",51.45,{"symbol":5,"time":2239,"open":2228,"high":599,"low":2240,"close":2241},"2024-10-17",51.72,51.82,{"symbol":5,"time":2243,"open":2211,"high":1897,"low":2026,"close":901},"2024-10-16",{"symbol":5,"time":2245,"open":2246,"high":2223,"low":2247,"close":2248},"2024-10-15",50.81,50.79,51.52,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":955},"2024-10-14",50.8,51.14,49.74,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2256,"close":2258},"2024-10-11",50.1,51.34,50.91,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2024-10-10",50.73,50.83,49.6,50.13,{"symbol":5,"time":2266,"open":2267,"high":604,"low":2268,"close":945},"2024-10-09",50.85,50.74,{"symbol":5,"time":2270,"open":2271,"high":2022,"low":2272,"close":2240},"2024-10-08",51.26,51,{"symbol":5,"time":2274,"open":1856,"high":2275,"low":2276,"close":945},"2024-10-07",51.35,49.49,{"symbol":5,"time":2278,"open":845,"high":2279,"low":2280,"close":2281},"2024-10-04",52.2,49.72,49.85,{"symbol":5,"time":2283,"open":2284,"high":2232,"low":2285,"close":2237},"2024-10-03",51.46,50.9,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-10-02",52.58,52.77,51.71,52.02,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":1873},"2024-10-01",53.63,53.84,51.74,{"symbol":5,"time":2298,"open":1884,"high":552,"low":914,"close":2299},"2024-09-30",53.95,{"symbol":5,"time":2301,"open":879,"high":2302,"low":2303,"close":847},"2024-09-27",54.81,53.35,{"symbol":5,"time":2305,"open":881,"high":2306,"low":581,"close":2191},"2024-09-26",53.97,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":908,"close":874},"2024-09-25",53.62,53.91,{"symbol":5,"time":2312,"open":2313,"high":878,"low":2314,"close":2315},"2024-09-24",52.78,52.76,53.58,{"symbol":5,"time":2317,"open":2041,"high":2318,"low":949,"close":943},"2024-09-23",52.84,{"symbol":5,"time":2320,"open":2228,"high":2228,"low":1994,"close":2321},"2024-09-20",52.21,{"symbol":5,"time":2323,"open":2324,"high":1974,"low":2193,"close":869},"2024-09-19",54.45,{"symbol":5,"time":2326,"open":2327,"high":1885,"low":2002,"close":2327},"2024-09-18",52.68,{"symbol":5,"time":2329,"open":919,"high":2224,"low":852,"close":2058},"2024-09-17",{"symbol":5,"time":2331,"open":2332,"high":1868,"low":2296,"close":2333},"2024-09-16",53.13,52.31,{"symbol":5,"time":2335,"open":863,"high":872,"low":2336,"close":2337},"2024-09-13",52.17,52.8,{"symbol":5,"time":2339,"open":2340,"high":598,"low":2341,"close":581},"2024-09-12",50.38,49.89,{"symbol":5,"time":2343,"open":2344,"high":2344,"low":2345,"close":2346},"2024-09-11",50.45,49,50.18,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":953},"2024-09-10",51.39,51.61,50.39,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2257},"2024-09-09",50.04,51.81,49.94,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-09-06",50.4,51.22,50.05,50.08,{"symbol":5,"time":2364,"open":863,"high":2365,"low":2366,"close":2367},"2024-09-05",52.92,50.29,50.82,{"symbol":5,"time":2369,"open":2327,"high":2370,"low":2049,"close":943},"2024-09-04",53.01,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":891},"2024-09-03",51.97,53.03,51.4,{"symbol":5,"time":2377,"open":2378,"high":889,"low":2379,"close":575},"2024-08-30",51.92,51.33,{"symbol":5,"time":2381,"open":868,"high":868,"low":2382,"close":896},"2024-08-29",51.54,{"symbol":5,"time":2384,"open":2349,"high":2234,"low":945,"close":1998},"2024-08-28",{"symbol":5,"time":2386,"open":2374,"high":885,"low":2387,"close":2388},"2024-08-27",51.48,51.59,{"symbol":5,"time":2390,"open":2391,"high":592,"low":2392,"close":2204},"2024-08-26",54.29,53.14,{"symbol":5,"time":2394,"open":878,"high":2395,"low":2396,"close":570},"2024-08-23",54.34,53.46,{"symbol":5,"time":2398,"open":1890,"high":1995,"low":880,"close":2021},"2024-08-22",{"symbol":5,"time":2400,"open":2211,"high":592,"low":2315,"close":2299},"2024-08-21",{"symbol":5,"time":2402,"open":2310,"high":2211,"low":1879,"close":1898},"2024-08-20",{"symbol":5,"time":2404,"open":925,"high":847,"low":875,"close":2310},"2024-08-19",{"symbol":5,"time":2406,"open":2407,"high":574,"low":874,"close":880},"2024-08-16",53.43,{"symbol":5,"time":2409,"open":2021,"high":2410,"low":2204,"close":841},"2024-08-15",54.88,{"symbol":5,"time":2412,"open":2413,"high":2002,"low":931,"close":2414},"2024-08-14",52.33,52.1,{"symbol":5,"time":2416,"open":2417,"high":855,"low":2418,"close":850},"2024-08-13",51.25,51.06,{"symbol":5,"time":2420,"open":2417,"high":2227,"low":2346,"close":2421},"2024-08-12",50.53,{"symbol":5,"time":2423,"open":2288,"high":2424,"low":2425,"close":2252},"2024-08-09",52.65,50.98,{"symbol":5,"time":2427,"open":2215,"high":2428,"low":2429,"close":2028},"2024-08-08",53.08,51.87,{"symbol":5,"time":2431,"open":2432,"high":576,"low":2355,"close":1870},"2024-08-07",52.96,{"symbol":5,"time":2434,"open":2290,"high":2208,"low":959,"close":2435},"2024-08-06",52.53,{"symbol":5,"time":2437,"open":2345,"high":1879,"low":966,"close":2284},"2024-08-05",{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2261},"2024-08-02",51.78,51.88,49.67,{"symbol":5,"time":2444,"open":768,"high":567,"low":858,"close":2215},"2024-08-01",{"symbol":5,"time":2446,"open":2188,"high":2086,"low":878,"close":2447},"2024-07-31",54.43,{"symbol":5,"time":2449,"open":2205,"high":2006,"low":889,"close":1882},"2024-07-30",{"symbol":5,"time":2451,"open":2375,"high":2452,"low":2417,"close":2453},"2024-07-29",52.85,52.24,{"symbol":5,"time":2455,"open":598,"high":908,"low":2456,"close":2417},"2024-07-26",50.96,{"symbol":5,"time":2458,"open":2047,"high":2410,"low":2459,"close":2460},"2024-07-25",51.53,52.05,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":958},"2024-07-24",49.3,50.07,48.79,{"symbol":5,"time":2467,"open":1851,"high":1855,"low":2468,"close":2469},"2024-07-23",48.99,49.44,{"symbol":5,"time":2471,"open":2472,"high":2344,"low":2473,"close":2474},"2024-07-22",50.09,49.18,50,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2345,"close":2474},"2024-07-19",49.68,50.17,{"symbol":5,"time":2480,"open":2481,"high":2481,"low":2482,"close":939},"2024-07-18",51.03,49.51,{"symbol":5,"time":2484,"open":937,"high":949,"low":945,"close":959},"2024-07-17",{"symbol":5,"time":2486,"open":2344,"high":852,"low":2344,"close":2200},"2024-07-16",{"symbol":5,"time":2488,"open":2489,"high":945,"low":2482,"close":2490},"2024-07-15",50.03,50.24,{"symbol":5,"time":2492,"open":1855,"high":2261,"low":2493,"close":2494},"2024-07-12",49.47,49.88,{"symbol":5,"time":2496,"open":2463,"high":2346,"low":964,"close":1825},"2024-07-11",{"symbol":5,"time":2498,"open":2499,"high":1835,"low":2500,"close":2501},"2024-07-10",48.25,48.18,49.08,{"symbol":5,"time":2503,"open":1834,"high":2468,"low":1454,"close":2504},"2024-07-09",47.99,{"symbol":5,"time":2506,"open":1825,"high":2507,"low":1124,"close":2508},"2024-07-08",49.65,49.33,{"symbol":5,"time":2510,"open":2511,"high":1852,"low":2512,"close":1861},"2024-07-05",49.82,48.75,{"symbol":5,"time":2514,"open":2515,"high":1860,"low":2516,"close":2489},"2024-07-03",49.63,49.53,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2263,"close":2521},"2024-07-02",50.22,50.56,49.77,{"symbol":5,"time":2523,"open":1852,"high":2524,"low":2493,"close":2525},"2024-07-01",50.31,50.16,{"symbol":5,"time":2527,"open":960,"high":2528,"low":960,"close":2529},"2024-06-28",50.11,49.92,{"symbol":5,"time":2531,"open":2532,"high":2468,"low":2533,"close":2534},"2024-06-27",48.6,48.41,48.67,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":1845},"2024-06-26",48.03,49.22,47.74,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":1471,"close":2544},"2024-06-25",48.56,48.73,48.17,{"symbol":5,"time":2546,"open":2547,"high":1466,"low":1829,"close":2548},"2024-06-24",48.4,48.89,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":970,"close":2553},"2024-06-21",47.53,48.81,48.35,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-06-20",46.85,47.68,46.67,47.37,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":1456,"close":1461},"2024-06-18",46.97,47.69,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-06-17",46.49,47.12,46.19,46.98,{"symbol":5,"time":2571,"open":2572,"high":2572,"low":1037,"close":2573},"2024-06-14",47.28,46.76,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2539},"2024-06-13",48.59,48.85,47.32,{"symbol":5,"time":2580,"open":2511,"high":2366,"low":2581,"close":2552},"2024-06-12",48.29,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-06-11",49.34,49.48,48.44,48.93,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2590,"close":2592},"2024-06-10",47.55,49.87,49.69,{"symbol":5,"time":2594,"open":1837,"high":2595,"low":2596,"close":2597},"2024-06-07",48.88,47.65,48.04,{"symbol":5,"time":2599,"open":2567,"high":2600,"low":1120,"close":1829},"2024-06-06",48.2,{"symbol":5,"time":2602,"open":2603,"high":2597,"low":2604,"close":1792},"2024-06-05",47.71,47.07,{"symbol":5,"time":2606,"open":2607,"high":1852,"low":970,"close":2590},"2024-06-04",49.06,{"symbol":5,"time":2609,"open":964,"high":2482,"low":2610,"close":2611},"2024-06-03",47.91,48.7,{"symbol":5,"time":2613,"open":1115,"high":2586,"low":2604,"close":2499},"2024-05-31",{"symbol":5,"time":2615,"open":1479,"high":2616,"low":1798,"close":2617},"2024-05-30",47.58,47.09,{"symbol":5,"time":2619,"open":1133,"high":1836,"low":2620,"close":1793},"2024-05-29",46.44,{"symbol":5,"time":2622,"open":1459,"high":2623,"low":2590,"close":2624},"2024-05-28",47.95,47.64,{"symbol":5,"time":2626,"open":1453,"high":1465,"low":2627,"close":2628},"2024-05-24",47.13,47.7,{"symbol":5,"time":2630,"open":1485,"high":2631,"low":1798,"close":963},"2024-05-23",47.48,{"symbol":5,"time":2633,"open":2634,"high":1460,"low":2635,"close":1822},"2024-05-22",46.5,46.11,{"symbol":5,"time":2637,"open":1124,"high":2499,"low":1789,"close":1793},"2024-05-21",{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2586,"close":2642},"2024-05-20",49.03,49.14,48.46,{"symbol":5,"time":2644,"open":2366,"high":2645,"low":1835,"close":2641},"2024-05-17",50.37,{"symbol":5,"time":2647,"open":2474,"high":2648,"low":2474,"close":1846},"2024-05-16",50.97,{"symbol":5,"time":2650,"open":1865,"high":2349,"low":2280,"close":2651},"2024-05-15",49.93,{"symbol":5,"time":2653,"open":2654,"high":955,"low":2655,"close":2585},"2024-05-14",50.57,48.97,{"symbol":5,"time":2657,"open":2528,"high":1860,"low":1627,"close":2658},"2024-05-13",50.01,{"symbol":5,"time":2660,"open":2577,"high":2661,"low":2512,"close":2281},"2024-05-10",49.98,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2537,"close":2552},"2024-05-09",48.3,49.26,{"symbol":5,"time":2667,"open":1486,"high":2668,"low":2669,"close":2670},"2024-05-08",48.69,47.45,48.32,{"symbol":5,"time":2672,"open":2673,"high":2576,"low":2673,"close":2674},"2024-05-07",47.8,48.06,{"symbol":5,"time":2676,"open":2616,"high":2563,"low":1804,"close":2677},"2024-05-06",47.56,{"symbol":5,"time":2679,"open":2680,"high":2500,"low":1133,"close":2604},"2024-05-03",47.72,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2604},"2024-05-02",47.31,47.52,46.74,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":1421,"close":1804},"2024-05-01",45.99,47.94,{"symbol":5,"time":2691,"open":2558,"high":1629,"low":2692,"close":2693},"2024-04-30",46.07,46.23,{"symbol":5,"time":2695,"open":1120,"high":2504,"low":1049,"close":2696},"2024-04-29",46.86,{"symbol":5,"time":2698,"open":2699,"high":1836,"low":982,"close":2700},"2024-04-26",46.46,46.89,{"symbol":5,"time":2702,"open":1453,"high":2703,"low":1628,"close":2704},"2024-04-25",47.86,47.14,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-04-24",48.76,49.15,47.92,48.51,{"symbol":5,"time":2712,"open":2499,"high":2585,"low":2499,"close":1466},"2024-04-23",{"symbol":5,"time":2714,"open":2542,"high":2715,"low":1471,"close":2716},"2024-04-22",48.63,48.15,{"symbol":5,"time":2718,"open":2719,"high":2542,"low":2720,"close":1829},"2024-04-19",47.87,47.83,{"symbol":5,"time":2722,"open":2576,"high":2465,"low":1836,"close":1837},"2024-04-18",{"symbol":5,"time":2724,"open":1553,"high":2725,"low":2726,"close":2727},"2024-04-17",49.36,45.79,48.53,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-04-16",50.68,51.2,50.28,50.78,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-04-15",51.24,51.38,50.43,50.75,{"symbol":5,"time":2741,"open":593,"high":2742,"low":2743,"close":2272},"2024-04-12",51.84,50.64,{"symbol":5,"time":2745,"open":2296,"high":2746,"low":2232,"close":2747},"2024-04-11",52.27,52,{"symbol":5,"time":2749,"open":2223,"high":943,"low":2750,"close":2382},"2024-04-10",51.17,{"symbol":5,"time":2752,"open":576,"high":2188,"low":576,"close":2027},"2024-04-09",{"symbol":5,"time":2754,"open":901,"high":884,"low":885,"close":2392},"2024-04-08",{"symbol":5,"time":2756,"open":2374,"high":881,"low":2452,"close":2204},"2024-04-05",{"symbol":5,"time":2758,"open":615,"high":2061,"low":585,"close":2303},"2024-04-04",{"symbol":5,"time":2760,"open":563,"high":2761,"low":869,"close":1882},"2024-04-03",54.54,{"symbol":5,"time":2763,"open":1884,"high":2017,"low":2764,"close":1898},"2024-04-02",53.18,{"symbol":5,"time":2766,"open":2410,"high":2767,"low":1988,"close":1993},"2024-04-01",55.16,{"symbol":5,"time":2769,"open":615,"high":2770,"low":879,"close":2771},"2024-03-28",55.32,55.02,{"symbol":5,"time":2773,"open":2016,"high":2212,"low":864,"close":2774},"2024-03-27",53.6,{"symbol":5,"time":2776,"open":2777,"high":2318,"low":1999,"close":2023},"2024-03-26",52.42,{"symbol":5,"time":2779,"open":891,"high":943,"low":2780,"close":2197},"2024-03-25",51.47,{"symbol":5,"time":2782,"open":884,"high":2310,"low":852,"close":2288},"2024-03-22",{"symbol":5,"time":2784,"open":2034,"high":2056,"low":596,"close":1874},"2024-03-21",{"symbol":5,"time":2786,"open":2197,"high":881,"low":581,"close":880},"2024-03-20",{"symbol":5,"time":2788,"open":949,"high":2186,"low":2440,"close":2201},"2024-03-19",{"symbol":5,"time":2790,"open":2791,"high":2792,"low":863,"close":855},"2024-03-18",54.27,54.47,{"symbol":5,"time":2794,"open":2795,"high":788,"low":1884,"close":2796},"2024-03-15",54.3,54.14,{"symbol":5,"time":2798,"open":2182,"high":1972,"low":2799,"close":2800},"2024-03-14",54.28,54.64,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":1972},"2024-03-13",56.58,57.15,55.98,{"symbol":5,"time":2807,"open":2145,"high":2808,"low":523,"close":2809},"2024-03-12",57.02,56.74,{"symbol":5,"time":2811,"open":2812,"high":822,"low":562,"close":2813},"2024-03-11",56.36,56.67,{"symbol":5,"time":2815,"open":2816,"high":2078,"low":761,"close":2817},"2024-03-08",56.92,56.43,{"symbol":5,"time":2819,"open":837,"high":801,"low":746,"close":538},"2024-03-07",{"symbol":5,"time":2821,"open":2822,"high":766,"low":2823,"close":551},"2024-03-06",55.75,54.95,{"symbol":5,"time":2825,"open":2005,"high":1981,"low":847,"close":546},"2024-03-05",{"symbol":5,"time":2827,"open":2828,"high":2143,"low":2829,"close":2830},"2024-03-04",55.35,54.72,54.77,{"symbol":5,"time":2832,"open":2069,"high":1925,"low":2833,"close":1987},"2024-03-01",54.94,{"symbol":5,"time":2835,"open":1972,"high":613,"low":2135,"close":558},"2024-02-29",{"symbol":5,"time":2837,"open":2838,"high":2838,"low":2839,"close":2840},"2024-02-28",57.2,55.83,55.89,{"symbol":5,"time":2842,"open":804,"high":2843,"low":2140,"close":2844},"2024-02-27",57.69,57.46,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2160},"2024-02-26",58.03,58.29,57.41,{"symbol":5,"time":2851,"open":2848,"high":1946,"low":2852,"close":2853},"2024-02-23",57.67,58.22,{"symbol":5,"time":2855,"open":2852,"high":2124,"low":827,"close":2856},"2024-02-22",57.96,{"symbol":5,"time":2858,"open":2159,"high":2859,"low":2860,"close":2852},"2024-02-21",57.83,56.6,{"symbol":5,"time":2862,"open":2817,"high":2863,"low":748,"close":621},"2024-02-20",56.85,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2817,"close":2868},"2024-02-16",57.81,57.92,56.82,{"symbol":5,"time":2870,"open":2871,"high":2173,"low":2852,"close":2872},"2024-02-15",59.33,58.19,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-02-14",59.76,59.96,58.58,59.11,{"symbol":5,"time":2880,"open":512,"high":366,"low":1931,"close":2881},"2024-02-13",59.32,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":678},"2024-02-12",59.78,60.39,59.48,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-02-09",59.97,60.02,58.96,59.79,{"symbol":5,"time":2894,"open":2895,"high":637,"low":2896,"close":2897},"2024-02-08",60.07,58.36,59.93,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2890,"close":2902},"2024-02-07",60.32,60.99,60.31,{"symbol":5,"time":2904,"open":510,"high":2905,"low":697,"close":2906},"2024-02-06",60.55,60.13,{"symbol":5,"time":2908,"open":690,"high":2172,"low":2909,"close":2910},"2024-02-05",58.79,59.4,{"symbol":5,"time":2912,"open":2913,"high":2884,"low":2134,"close":2914},"2024-02-02",57.84,59.37,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2129,"close":1942},"2024-02-01",57.53,58.08,{"symbol":5,"time":2920,"open":527,"high":2921,"low":622,"close":2922},"2024-01-31",58.55,57.38,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":801,"close":2927},"2024-01-30",57.28,58.17,57.95,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2813,"close":2932},"2024-01-29",57.13,57.73,57.68,{"symbol":5,"time":2934,"open":1931,"high":1931,"low":2935,"close":529},"2024-01-26",56.51,{"symbol":5,"time":2937,"open":2133,"high":2938,"low":2939,"close":2940},"2024-01-25",58.5,55.76,57.9,{"symbol":5,"time":2942,"open":622,"high":1942,"low":2863,"close":2943},"2024-01-24",56.98,{"symbol":5,"time":2945,"open":2922,"high":530,"low":2077,"close":2073},"2024-01-23",{"symbol":5,"time":2947,"open":2143,"high":2948,"low":755,"close":2949},"2024-01-22",57.21,57.05,{"symbol":5,"time":2951,"open":2952,"high":2074,"low":2953,"close":564},"2024-01-19",55.9,54.4,{"symbol":5,"time":2955,"open":2052,"high":2012,"low":2034,"close":2065},"2024-01-18",{"symbol":5,"time":2957,"open":2774,"high":879,"low":869,"close":2315},"2024-01-17",{"symbol":5,"time":2959,"open":2306,"high":2056,"low":2960,"close":2961},"2024-01-16",53.33,54.24,{"symbol":5,"time":2963,"open":2150,"high":2964,"low":847,"close":1897},"2024-01-12",55.74,{"symbol":5,"time":2966,"open":2967,"high":2967,"low":760,"close":2968},"2024-01-11",56.56,55.45,{"symbol":5,"time":2970,"open":2971,"high":772,"low":2972,"close":632},"2024-01-10",56.31,55.79,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":533,"close":2935},"2024-01-09",57.06,57.34,{"symbol":5,"time":2978,"open":523,"high":2843,"low":2074,"close":1952},"2024-01-08",{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":538},"2024-01-05",55.52,56.69,55.26,{"symbol":5,"time":2985,"open":2986,"high":2143,"low":2093,"close":2981},"2024-01-04",55.6,{"symbol":5,"time":2988,"open":2803,"high":613,"low":2989,"close":2990},"2024-01-03",55.23,55.77,{"symbol":5,"time":2992,"open":2922,"high":1943,"low":1963,"close":2849},"2024-01-02",{"symbol":5,"time":2994,"open":2853,"high":708,"low":2995,"close":1937},"2023-12-29",57.57,{"symbol":5,"time":2997,"open":790,"high":782,"low":790,"close":2998},"2023-12-28",58.41,{"symbol":5,"time":3000,"open":1932,"high":3001,"low":3002,"close":3003},"2023-12-27",58.73,58.05,58.18,{"symbol":5,"time":3005,"open":2125,"high":3006,"low":3007,"close":1940},"2023-12-26",59.03,58.59,{"symbol":5,"time":3009,"open":742,"high":3010,"low":2109,"close":727},"2023-12-22",59.38,{"symbol":5,"time":3012,"open":2913,"high":1941,"low":2859,"close":3013},"2023-12-21",58.78,{"symbol":5,"time":3015,"open":816,"high":3016,"low":3017,"close":3018},"2023-12-20",59.14,57.52,57.61,{"symbol":5,"time":3020,"open":1957,"high":3007,"low":2809,"close":2165},"2023-12-19",{"symbol":5,"time":3022,"open":3023,"high":729,"low":3024,"close":2803},"2023-12-18",58.16,55.56,{"symbol":5,"time":3026,"open":799,"high":692,"low":2108,"close":2183},"2023-12-15",{"symbol":5,"time":3028,"open":3029,"high":2909,"low":3030,"close":3031},"2023-12-14",57.44,57.3,57.85,{"symbol":5,"time":3033,"open":2166,"high":2943,"low":3034,"close":824},"2023-12-13",54.82,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":1972,"close":2982},"2023-12-12",56.55,57.26,{"symbol":5,"time":3040,"open":549,"high":550,"low":3041,"close":1953},"2023-12-11",55.53,{"symbol":5,"time":3043,"open":2812,"high":621,"low":3044,"close":3045},"2023-12-08",55.64,55.69,{"symbol":5,"time":3047,"open":533,"high":1928,"low":552,"close":2180},"2023-12-07",{"symbol":5,"time":3049,"open":2077,"high":1958,"low":625,"close":1915},"2023-12-06",{"symbol":5,"time":3051,"open":1953,"high":2949,"low":811,"close":794},"2023-12-05",{"symbol":5,"time":3053,"open":2182,"high":3054,"low":3041,"close":3055},"2023-12-04",57.74,57.01,{"symbol":5,"time":3057,"open":1890,"high":811,"low":2052,"close":2182},"2023-12-01",{"symbol":5,"time":3059,"open":875,"high":2792,"low":2392,"close":3060},"2023-11-30",53.78,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":905},"2023-11-29",52.61,54.07,52.51,{"symbol":5,"time":3067,"open":2220,"high":858,"low":2379,"close":2047},"2023-11-28",{"symbol":5,"time":3069,"open":605,"high":858,"low":3070,"close":2200},"2023-11-27",51.16,{"symbol":5,"time":3072,"open":2220,"high":3073,"low":3074,"close":605},"2023-11-24",52.3,51.73,{"symbol":5,"time":3076,"open":3077,"high":2279,"low":937,"close":2429},"2023-11-22",51.99,{"symbol":5,"time":3079,"open":2425,"high":2047,"low":2520,"close":3080},"2023-11-21",51.65,{"symbol":5,"time":3082,"open":2275,"high":2387,"low":2733,"close":2418},"2023-11-20",{"symbol":5,"time":3084,"open":581,"high":2291,"low":2417,"close":2387},"2023-11-17",{"symbol":5,"time":3086,"open":2228,"high":3087,"low":3088,"close":3089},"2023-11-16",53,50.94,51.63,{"symbol":5,"time":3091,"open":2460,"high":2829,"low":2460,"close":3092},"2023-11-15",53.21,{"symbol":5,"time":3094,"open":2739,"high":2313,"low":3095,"close":2378},"2023-11-14",50.71,{"symbol":5,"time":3097,"open":2521,"high":1855,"low":3098,"close":2521},"2023-11-13",49.16,{"symbol":5,"time":3100,"open":3101,"high":2256,"low":3102,"close":2591},"2023-11-10",49.73,49.27,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":2263},"2023-11-09",50.36,50.41,49.4,{"symbol":5,"time":3109,"open":2267,"high":3110,"low":2658,"close":2528},"2023-11-08",51.19,{"symbol":5,"time":3112,"open":2264,"high":953,"low":2511,"close":3113},"2023-11-07",50.55,{"symbol":5,"time":3115,"open":2267,"high":3116,"low":3117,"close":3118},"2023-11-06",51.08,49.96,50.76,{"symbol":5,"time":3120,"open":2521,"high":3121,"low":2477,"close":944},"2023-11-03",50.92,{"symbol":5,"time":3123,"open":960,"high":3124,"low":1841,"close":2501},"2023-11-02",49.52,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":2709,"close":3129},"2023-11-01",48.8,49.11,48.48,{"symbol":5,"time":3131,"open":3132,"high":2263,"low":3133,"close":2548},"2023-10-31",49.02,48.78,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2023-10-30",48.47,49.17,47.96,49.09,{"symbol":5,"time":3141,"open":3107,"high":2511,"low":2628,"close":2709},"2023-10-27",{"symbol":5,"time":3143,"open":3144,"high":3145,"low":2641,"close":2463},"2023-10-26",49.55,50.52,{"symbol":5,"time":3147,"open":2529,"high":2525,"low":1467,"close":3148},"2023-10-25",49.45,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":2591,"close":3153},"2023-10-24",50.14,50.99,50.25,{"symbol":5,"time":3155,"open":2257,"high":2237,"low":2661,"close":2658},"2023-10-23",{"symbol":5,"time":3157,"open":2747,"high":2327,"low":2362,"close":2048},"2023-10-20",{"symbol":5,"time":3159,"open":2578,"high":2684,"low":3160,"close":3161},"2023-10-19",45.73,45.88,{"symbol":5,"time":3163,"open":3144,"high":1851,"low":1453,"close":2578},"2023-10-18",{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3166,"close":2351},"2023-10-17",49.62,51.28,{"symbol":5,"time":3169,"open":2544,"high":1851,"low":2716,"close":2592},"2023-10-16",{"symbol":5,"time":3171,"open":2610,"high":1821,"low":1626,"close":3172},"2023-10-13",47.85,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":972,"close":2673},"2023-10-12",48.58,48.74,{"symbol":5,"time":3178,"open":3148,"high":930,"low":3179,"close":964},"2023-10-11",48.54,{"symbol":5,"time":3181,"open":1861,"high":2658,"low":964,"close":3182},"2023-10-10",49.46,{"symbol":5,"time":3184,"open":2533,"high":932,"low":2500,"close":1627},"2023-10-09",{"symbol":5,"time":3186,"open":2670,"high":3187,"low":1124,"close":2512},"2023-10-06",49.25,{"symbol":5,"time":3189,"open":2576,"high":2611,"low":1471,"close":3190},"2023-10-05",48.62,{"symbol":5,"time":3192,"open":3193,"high":1845,"low":2703,"close":3133},"2023-10-04",48.86,{"symbol":5,"time":3195,"open":2532,"high":1856,"low":2600,"close":3196},"2023-10-03",48.77,{"symbol":5,"time":3198,"open":1855,"high":2732,"low":1841,"close":2501},"2023-10-02",{"symbol":5,"time":3200,"open":2472,"high":3106,"low":2511,"close":3201},"2023-09-29",50.15,{"symbol":5,"time":3203,"open":3204,"high":2341,"low":3187,"close":939},"2023-09-28",49.71,{"symbol":5,"time":3206,"open":3117,"high":2519,"low":3098,"close":3207},"2023-09-27",49.79,{"symbol":5,"time":3209,"open":3210,"high":2418,"low":2464,"close":2464},"2023-09-26",50.63,{"symbol":5,"time":3212,"open":2645,"high":2417,"low":3213,"close":2425},"2023-09-25",50.21,{"symbol":5,"time":3215,"open":2481,"high":2459,"low":2344,"close":3216},"2023-09-22",50.5,{"symbol":5,"time":3218,"open":2327,"high":2191,"low":3152,"close":945},"2023-09-21",{"symbol":5,"time":3220,"open":3221,"high":2294,"low":2223,"close":2313},"2023-09-20",53.24,{"symbol":5,"time":3223,"open":873,"high":591,"low":3063,"close":2186},"2023-09-19",{"symbol":5,"time":3225,"open":3226,"high":2057,"low":2407,"close":841},"2023-09-18",53.49,{"symbol":5,"time":3228,"open":901,"high":3229,"low":588,"close":2407},"2023-09-15",53.68,{"symbol":5,"time":3231,"open":3226,"high":1890,"low":2746,"close":881},"2023-09-14",{"symbol":5,"time":3233,"open":2252,"high":2961,"low":3118,"close":2193},"2023-09-13",{"symbol":5,"time":3235,"open":3077,"high":610,"low":3236,"close":3237},"2023-09-12",51.07,51.23,{"symbol":5,"time":3239,"open":3065,"high":868,"low":1994,"close":2460},"2023-09-11",{"symbol":5,"time":3241,"open":3242,"high":2228,"low":2240,"close":2234},"2023-09-08",52.67,{"symbol":5,"time":3244,"open":575,"high":911,"low":1992,"close":2002},"2023-09-07",{"symbol":5,"time":3246,"open":3226,"high":2315,"low":919,"close":856},"2023-09-06",{"symbol":5,"time":3248,"open":3249,"high":602,"low":576,"close":3226},"2023-09-05",54.36,{"symbol":5,"time":3251,"open":3252,"high":549,"low":3253,"close":2139},"2023-09-01",55.15,54.62,{"symbol":5,"time":3255,"open":3256,"high":2064,"low":2188,"close":3034},"2023-08-31",54.61,{"symbol":5,"time":3258,"open":552,"high":535,"low":545,"close":3034},"2023-08-30",{"symbol":5,"time":3260,"open":1885,"high":1911,"low":847,"close":2989},"2023-08-29",{"symbol":5,"time":3262,"open":2761,"high":842,"low":2306,"close":586},"2023-08-28",{"symbol":5,"time":3264,"open":552,"high":555,"low":3265,"close":757},"2023-08-25",54.38,{"symbol":5,"time":3267,"open":3268,"high":774,"low":551,"close":3269},"2023-08-24",55.59,55.33,{"symbol":5,"time":3271,"open":3272,"high":2156,"low":3034,"close":2840},"2023-08-23",55.42,{"symbol":5,"time":3274,"open":2180,"high":1916,"low":3252,"close":2981},"2023-08-22",{"symbol":5,"time":3276,"open":3277,"high":1928,"low":2136,"close":2092},"2023-08-21",56.4,{"symbol":5,"time":3279,"open":2086,"high":550,"low":3280,"close":538},"2023-08-18",55.25,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":544,"close":3285},"2023-08-17",57.12,57.54,55.97,{"symbol":5,"time":3287,"open":3007,"high":3288,"low":817,"close":2943},"2023-08-16",58.81,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":2105,"close":1949},"2023-08-15",59.86,60.12,{"symbol":5,"time":3294,"open":738,"high":2885,"low":3295,"close":3296},"2023-08-14",58.89,60.14,[3298,3304,3309,3314,3319,3324,3329,3334,3339,3344,3349,3354,3359,3364,3369,3374,3379,3384,3389,3394,3399,3404,3409,3414,3419,3424,3429,3434,3438,3443,3447,3452,3457,3461,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3524,3529,3534,3538,3543,3548,3552,3557,3562,3567,3572,3577,3582,3587,3591,3596,3601,3606,3610,3614,3619,3624,3628,3633,3638,3643,3648,3653,3658,3663,3668,3673,3678,3683,3688,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3911,3916,3921,3926,3931,3936,3941,3946,3950,3955,3959,3964,3969,3974,3979,3984,3989,3993,3996,4001,4006,4010,4014,4017,4021,4025,4030,4033,4038,4043,4048,4053,4057,4062,4067,4071,4075,4079,4084,4089,4094,4098,4103,4107,4112,4117,4122,4127,4132,4136,4141,4146,4151,4156,4161,4166,4171,4176,4180,4184,4189,4192,4197,4202,4207,4212,4216,4218,4222,4227,4232,4236,4241,4245,4250,4255,4260,4263,4268,4273,4278,4283,4286,4291,4296,4301,4305,4310,4314,4319,4323,4328,4333,4338,4343,4348,4353,4358,4362,4366,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4419,4424,4429,4434,4439,4443,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4546,4551,4556,4561,4566,4570,4574],{"symbol":3299,"time":26,"open":3300,"high":3301,"low":3302,"close":3303},"SPY",774.71,774.87,771.29,772.49,{"symbol":3299,"time":32,"open":3305,"high":3306,"low":3307,"close":3308},774.53,774.61,769.2,770.56,{"symbol":3299,"time":38,"open":3310,"high":3311,"low":3312,"close":3313},772.6,775.05,771.62,773.03,{"symbol":3299,"time":43,"open":3315,"high":3316,"low":3317,"close":3318},771.02,773.92,769.61,773.26,{"symbol":3299,"time":49,"open":3320,"high":3321,"low":3322,"close":3323},770.21,771.82,767.46,768.56,{"symbol":3299,"time":55,"open":3325,"high":3326,"low":3327,"close":3328},775.85,776.85,769.51,769.79,{"symbol":3299,"time":61,"open":3330,"high":3331,"low":3332,"close":3333},760.63,773.41,760.52,771.33,{"symbol":3299,"time":66,"open":3335,"high":3336,"low":3337,"close":3338},749.44,758.58,748.8,757.67,{"symbol":3299,"time":72,"open":3340,"high":3341,"low":3342,"close":3343},744.68,748.9,737.68,747.03,{"symbol":3299,"time":78,"open":3345,"high":3346,"low":3347,"close":3348},736.05,742.45,734.59,741.69,{"symbol":3299,"time":84,"open":3350,"high":3351,"low":3352,"close":3353},739.97,742.68,729.1,729.46,{"symbol":3299,"time":89,"open":3355,"high":3356,"low":3357,"close":3358},739.19,742.79,735.98,740.86,{"symbol":3299,"time":95,"open":3360,"high":3361,"low":3362,"close":3363},744.91,745.53,735.87,739.09,{"symbol":3299,"time":101,"open":3365,"high":3366,"low":3367,"close":3368},738.51,743.72,737.29,738.93,{"symbol":3299,"time":106,"open":3370,"high":3371,"low":3372,"close":3373},739.37,742.56,735.21,738.18,{"symbol":3299,"time":112,"open":3375,"high":3376,"low":3377,"close":3378},746.62,750.02,746.37,747.41,{"symbol":3299,"time":118,"open":3380,"high":3381,"low":3382,"close":3383},746.29,749.04,744.18,748.28,{"symbol":3299,"time":124,"open":3385,"high":3386,"low":3387,"close":3388},747.06,748.73,741.51,742.09,{"symbol":3299,"time":130,"open":3390,"high":3391,"low":3392,"close":3393},742.08,747.29,740.8,743.29,{"symbol":3299,"time":135,"open":3395,"high":3396,"low":3397,"close":3398},752.76,754.57,747.88,750.72,{"symbol":3299,"time":141,"open":3400,"high":3401,"low":3402,"close":3403},754.24,755.58,750.2,754.81,{"symbol":3299,"time":147,"open":3405,"high":3406,"low":3407,"close":3408},750.91,753.34,748.66,751.83,{"symbol":3299,"time":153,"open":3410,"high":3411,"low":3412,"close":3413},752.47,753.91,748,749.17,{"symbol":3299,"time":159,"open":3415,"high":3416,"low":3417,"close":3418},752.05,755.42,748.1,754.95,{"symbol":3299,"time":165,"open":3420,"high":3421,"low":3422,"close":3423},747.35,751.97,745.59,751.71,{"symbol":3299,"time":170,"open":3425,"high":3426,"low":3427,"close":3428},743.16,746.15,739.51,745.4,{"symbol":3299,"time":175,"open":3430,"high":3431,"low":3432,"close":3433},750.22,750.96,745.21,747.71,{"symbol":3299,"time":180,"open":3435,"high":3436,"low":3378,"close":3437},748.74,752.41,751.28,{"symbol":3299,"time":186,"open":3439,"high":3440,"low":3441,"close":3442},747.4,751.31,740.03,744.78,{"symbol":3299,"time":192,"open":3444,"high":3335,"low":3445,"close":3446},745,742.38,745.76,{"symbol":3299,"time":197,"open":3448,"high":3449,"low":3450,"close":3451},741.29,748.02,740.89,746.77,{"symbol":3299,"time":203,"open":3453,"high":3454,"low":3455,"close":3456},736.53,741.56,732.09,741,{"symbol":3299,"time":209,"open":3458,"high":3453,"low":3459,"close":3460},728.95,716.58,728.99,{"symbol":3299,"time":214,"open":3462,"high":3370,"low":3463,"close":3464},738.91,729.6,734.3,{"symbol":3299,"time":220,"open":3466,"high":3467,"low":3468,"close":3469},735.17,739.95,730.84,733.24,{"symbol":3299,"time":225,"open":3471,"high":3472,"low":3473,"close":3474},733.81,739.63,732.3,733.58,{"symbol":3299,"time":230,"open":3476,"high":3477,"low":3478,"close":3479},747.7,750.18,743.13,744.39,{"symbol":3299,"time":235,"open":3481,"high":3482,"low":3483,"close":3484},747.76,748.23,743.86,746.74,{"symbol":3299,"time":240,"open":3486,"high":3487,"low":3488,"close":3489},751.29,752.15,739.22,740.96,{"symbol":3299,"time":245,"open":3491,"high":3492,"low":3493,"close":3494},754.55,755.44,749.88,750.33,{"symbol":3299,"time":251,"open":3496,"high":3497,"low":3498,"close":3499},751.85,756.68,751.76,754.83,{"symbol":3299,"time":256,"open":3501,"high":3502,"low":3503,"close":3504},740.71,744.44,735.03,741.75,{"symbol":3299,"time":262,"open":3506,"high":3507,"low":3508,"close":3509},728.76,740,724.41,737.76,{"symbol":3299,"time":268,"open":3511,"high":3512,"low":3513,"close":3514},733.39,738.38,725.33,725.43,{"symbol":3299,"time":272,"open":3516,"high":3517,"low":3518,"close":3519},743.63,746.9,722.59,737.05,{"symbol":3299,"time":278,"open":3521,"high":3522,"low":3523,"close":3488},743.36,745.34,738.19,{"symbol":3299,"time":283,"open":3525,"high":3526,"low":3527,"close":3528},752.31,752.82,735.53,737.55,{"symbol":3299,"time":287,"open":3530,"high":3531,"low":3532,"close":3533},752.1,758.31,751.47,757.09,{"symbol":3299,"time":290,"open":3535,"high":3536,"low":3537,"close":3400},758.15,758.8,753.57,{"symbol":3299,"time":295,"open":3539,"high":3540,"low":3541,"close":3542},757.03,760.4,756.75,759.57,{"symbol":3299,"time":301,"open":3544,"high":3545,"low":3546,"close":3547},755.36,760.28,754.69,758.54,{"symbol":3299,"time":307,"open":3549,"high":3550,"low":3546,"close":3551},755.9,758.08,756.48,{"symbol":3299,"time":312,"open":3553,"high":3554,"low":3555,"close":3556},750.25,755.15,749.23,754.6,{"symbol":3299,"time":318,"open":3558,"high":3559,"low":3560,"close":3561},750.88,751.38,748.22,750.46,{"symbol":3299,"time":323,"open":3563,"high":3564,"low":3565,"close":3566},750.01,752.13,748.37,750.59,{"symbol":3299,"time":328,"open":3568,"high":3569,"low":3570,"close":3571},746.24,748.94,744.48,745.64,{"symbol":3299,"time":333,"open":3573,"high":3574,"low":3575,"close":3576},738.64,744.87,737.03,742.72,{"symbol":3299,"time":338,"open":3578,"high":3579,"low":3580,"close":3581},735.71,741.87,733.89,741.25,{"symbol":3299,"time":343,"open":3583,"high":3584,"low":3585,"close":3586},734.78,737.65,731.53,733.73,{"symbol":3299,"time":349,"open":3588,"high":3589,"low":3511,"close":3590},739.83,741.42,738.65,{"symbol":3299,"time":354,"open":3592,"high":3593,"low":3594,"close":3595},741.79,743.46,737.96,739.17,{"symbol":3299,"time":359,"open":3597,"high":3598,"low":3599,"close":3600},743.65,749.53,743.56,748.17,{"symbol":3299,"time":365,"open":3602,"high":3603,"low":3604,"close":3605},738.47,743.91,735.47,742.31,{"symbol":3299,"time":371,"open":3607,"high":3608,"low":3609,"close":3373},736.89,738.84,731.83,{"symbol":3299,"time":377,"open":3611,"high":3612,"low":3611,"close":3613},736.45,740.79,739.3,{"symbol":3299,"time":383,"open":3615,"high":3616,"low":3617,"close":3618},734.93,738.08,734.57,737.62,{"symbol":3299,"time":389,"open":3620,"high":3621,"low":3622,"close":3623},735.05,736.13,729.75,731.58,{"symbol":3299,"time":395,"open":3625,"high":3347,"low":3626,"close":3627},728.16,727.82,733.83,{"symbol":3299,"time":400,"open":3629,"high":3630,"low":3631,"close":3632},721.77,725.04,721.49,723.77,{"symbol":3299,"time":406,"open":3634,"high":3635,"low":3636,"close":3637},720.07,722.12,714.99,718.01,{"symbol":3299,"time":411,"open":3639,"high":3640,"low":3641,"close":3642},721.25,724.87,720.47,720.65,{"symbol":3299,"time":417,"open":3644,"high":3645,"low":3646,"close":3647},714.63,719.79,710.45,718.66,{"symbol":3299,"time":423,"open":3649,"high":3650,"low":3651,"close":3652},711,712.2,708.37,711.58,{"symbol":3299,"time":429,"open":3654,"high":3655,"low":3656,"close":3657},711.82,712.88,709.25,711.69,{"symbol":3299,"time":435,"open":3659,"high":3660,"low":3661,"close":3662},713.17,715.63,712.3,715.17,{"symbol":3299,"time":440,"open":3664,"high":3665,"low":3666,"close":3667},710.75,714.47,709.01,713.94,{"symbol":3299,"time":445,"open":3669,"high":3670,"low":3671,"close":3672},709.5,712.36,702.28,708.45,{"symbol":3299,"time":451,"open":3674,"high":3675,"low":3676,"close":3677},709.15,711.45,708.22,711.21,{"symbol":3299,"time":455,"open":3679,"high":3680,"low":3681,"close":3682},710.28,711.28,702.64,704.08,{"symbol":3299,"time":461,"open":3684,"high":3685,"low":3686,"close":3687},708.78,709.91,706.14,708.72,{"symbol":3299,"time":466,"open":3686,"high":3689,"low":3690,"close":3691},712.39,705.76,710.14,{"symbol":3299,"time":471,"open":3693,"high":3694,"low":3695,"close":3696},701.06,702.78,698.53,701.66,{"symbol":3299,"time":477,"open":3698,"high":3699,"low":3700,"close":3701},695.26,700.28,694.2,699.94,{"symbol":3299,"time":483,"open":3703,"high":3704,"low":3705,"close":3706},687.69,694.58,687.66,694.46,{"symbol":3299,"time":488,"open":3708,"high":3709,"low":3710,"close":3711},677.41,686.3,676.58,686.1,{"symbol":3299,"time":493,"open":3713,"high":3714,"low":3715,"close":3716},681.32,682.03,678.45,679.46,{"symbol":3299,"time":498,"open":3718,"high":3719,"low":3720,"close":3721},674.84,681.16,673.77,679.91,{"symbol":3299,"time":504,"open":3723,"high":3724,"low":3725,"close":3726},676.39,677.08,671.46,676.01,{"symbol":3299,"time":509,"open":3728,"high":3729,"low":3730,"close":3731},656.65,659.61,651.06,659.22,{"symbol":3299,"time":515,"open":3733,"high":3734,"low":3735,"close":3736},655.86,659.72,655.52,658.93,{"symbol":3299,"time":520,"open":3738,"high":3739,"low":3740,"close":3741},646.42,658.2,645.11,655.83,{"symbol":3299,"time":526,"open":3743,"high":3744,"low":3745,"close":3746},653.9,658.52,653,655.24,{"symbol":3299,"time":532,"open":3748,"high":3749,"low":3750,"close":3751},638.94,651.54,637.98,650.34,{"symbol":3299,"time":537,"open":3753,"high":3754,"low":3755,"close":3756},640.11,640.37,629.28,631.97,{"symbol":3299,"time":542,"open":3758,"high":3759,"low":3760,"close":3761},642.5,642.66,633.11,634.09,{"symbol":3299,"time":548,"open":3763,"high":3764,"low":3765,"close":3766},652.06,654.85,644.82,645.09,{"symbol":3299,"time":554,"open":3768,"high":3769,"low":3770,"close":3771},658.67,660.89,654.24,656.82,{"symbol":3299,"time":560,"open":3773,"high":3774,"low":3775,"close":3776},651.32,657.03,649.88,653.18,{"symbol":3299,"time":566,"open":3778,"high":3779,"low":3780,"close":3781},658.07,662.62,653.94,655.38,{"symbol":3299,"time":572,"open":3783,"high":3784,"low":3785,"close":3786},656.51,656.69,644.72,648.57,{"symbol":3299,"time":578,"open":3788,"high":3789,"low":3790,"close":3791},656.97,662.98,655.17,659.8,{"symbol":3299,"time":584,"open":3793,"high":3794,"low":3795,"close":3796},668.36,669.72,661.19,661.43,{"symbol":3299,"time":590,"open":3798,"high":3799,"low":3800,"close":3801},672.39,674.44,669.7,670.79,{"symbol":3299,"time":595,"open":3803,"high":3804,"low":3805,"close":3806},668.38,672.07,667.12,669.03,{"symbol":3299,"time":601,"open":3808,"high":3809,"low":3810,"close":3811},669.27,672.34,661.36,662.29,{"symbol":3299,"time":607,"open":3813,"high":3814,"low":3815,"close":3816},671.16,671.65,665.87,666.06,{"symbol":3299,"time":612,"open":3818,"high":3819,"low":3820,"close":3821},677.58,680.08,673.34,676.33,{"symbol":3299,"time":618,"open":3823,"high":3824,"low":3825,"close":3826},677.72,683.36,674.76,677.18,{"symbol":3299,"time":624,"open":3828,"high":3829,"low":3830,"close":3831},666.39,679.92,662.39,678.27,{"symbol":3299,"time":630,"open":3833,"high":3834,"low":3835,"close":3836},673.41,676.11,669.76,672.38,{"symbol":3299,"time":634,"open":3838,"high":3839,"low":3840,"close":3841},682.08,685.53,675.61,681.31,{"symbol":3299,"time":640,"open":3843,"high":3844,"low":3845,"close":3846},681.63,687.09,679.62,685.13,{"symbol":3299,"time":645,"open":3848,"high":3849,"low":3850,"close":3851},675.06,682.61,669.66,680.33,{"symbol":3299,"time":651,"open":3853,"high":3854,"low":3855,"close":3856},678.7,688.62,678.02,686.38,{"symbol":3299,"time":657,"open":3858,"high":3859,"low":3860,"close":3861},683.09,686.86,681.64,685.99,{"symbol":3299,"time":663,"open":3863,"high":3864,"low":3865,"close":3866},693.28,693.3,684.35,689.3,{"symbol":3299,"time":669,"open":3868,"high":3869,"low":3870,"close":3871},690.18,693.68,690.1,693.15,{"symbol":3299,"time":674,"open":3873,"high":3874,"low":3875,"close":3876},681.9,688.35,680,687.35,{"symbol":3299,"time":680,"open":3878,"high":3879,"low":3880,"close":3881},687.83,690,680.37,682.39,{"symbol":3299,"time":686,"open":3883,"high":3884,"low":3885,"close":3886},682.32,690.06,681.73,689.43,{"symbol":3299,"time":689,"open":3888,"high":3889,"low":3890,"close":3891},683.84,686.18,681.55,684.48,{"symbol":3299,"time":694,"open":3893,"high":3894,"low":3895,"close":3896},684.02,689.15,682.83,686.29,{"symbol":3299,"time":699,"open":3898,"high":3899,"low":3900,"close":3901},680.14,684.94,675.78,682.85,{"symbol":3299,"time":705,"open":3903,"high":3904,"low":3905,"close":3906},681.69,686.28,677.52,681.75,{"symbol":3299,"time":711,"open":3908,"high":3909,"low":3880,"close":3910},694.24,695.35,681.27,{"symbol":3299,"time":715,"open":3912,"high":3913,"low":3914,"close":3915},696.39,697.14,689.18,691.96,{"symbol":3299,"time":719,"open":3917,"high":3918,"low":3919,"close":3920},694.95,696.54,691.66,692.12,{"symbol":3299,"time":723,"open":3922,"high":3923,"low":3924,"close":3925},689.42,695.87,688.34,693.95,{"symbol":3299,"time":726,"open":3927,"high":3928,"low":3929,"close":3930},681.46,692.31,680.85,690.62,{"symbol":3299,"time":732,"open":3932,"high":3933,"low":3934,"close":3935},680.94,683.69,675.79,677.62,{"symbol":3299,"time":735,"open":3937,"high":3938,"low":3939,"close":3940},690.35,691.45,681.76,686.19,{"symbol":3299,"time":741,"open":3942,"high":3943,"low":3944,"close":3945},696.21,696.96,684.03,689.53,{"symbol":3299,"time":745,"open":3947,"high":3948,"low":3922,"close":3949},689.58,696.93,695.41,{"symbol":3299,"time":750,"open":3951,"high":3952,"low":3953,"close":3954},691.79,694.21,687.12,691.97,{"symbol":3299,"time":754,"open":3912,"high":3956,"low":3957,"close":3958},697.06,684.83,694.04,{"symbol":3299,"time":759,"open":3960,"high":3961,"low":3962,"close":3963},697.05,697.84,693.94,695.42,{"symbol":3299,"time":765,"open":3965,"high":3966,"low":3967,"close":3968},694.18,696.53,693.57,695.49,{"symbol":3299,"time":771,"open":3970,"high":3971,"low":3972,"close":3973},690.49,694.13,689.92,692.73,{"symbol":3299,"time":777,"open":3975,"high":3976,"low":3977,"close":3978},688.15,690.96,687.16,689.23,{"symbol":3299,"time":781,"open":3980,"high":3981,"low":3982,"close":3983},689.85,691.13,686.92,688.98,{"symbol":3299,"time":787,"open":3985,"high":3986,"low":3987,"close":3988},679.65,688.74,678.13,685.4,{"symbol":3299,"time":792,"open":3990,"high":3991,"low":3992,"close":3818},681.49,684.77,676.57,{"symbol":3299,"time":797,"open":3994,"high":3995,"low":3870,"close":3919},693.66,694.25,{"symbol":3299,"time":803,"open":3997,"high":3998,"low":3999,"close":4000},694.57,695.45,691.25,692.24,{"symbol":3299,"time":809,"open":4002,"high":4003,"low":4004,"close":4005},691,691.72,686.04,690.36,{"symbol":3299,"time":814,"open":3968,"high":4007,"low":4008,"close":4009},696.09,691.35,693.77,{"symbol":3299,"time":820,"open":4011,"high":4007,"low":4012,"close":4013},690.68,690.63,695.16,{"symbol":3299,"time":826,"open":4012,"high":4015,"low":3914,"close":4016},695.31,694.07,{"symbol":3299,"time":831,"open":4018,"high":3930,"low":4019,"close":4020},688.82,687.49,689.51,{"symbol":3299,"time":835,"open":4022,"high":4023,"low":4024,"close":3947},692.19,693.96,689.32,{"symbol":3299,"time":840,"open":4026,"high":4027,"low":4028,"close":4029},687.93,692.32,687.78,691.81,{"symbol":3299,"time":844,"open":4031,"high":3886,"low":3856,"close":4032},686.54,687.72,{"symbol":3299,"time":849,"open":4034,"high":4035,"low":4036,"close":4037},685.71,686.87,679.82,683.17,{"symbol":3299,"time":854,"open":4039,"high":4040,"low":4041,"close":4042},687.14,687.36,681.71,681.92,{"symbol":3299,"time":860,"open":4044,"high":4045,"low":4046,"close":4047},687.45,688.56,686.58,687.01,{"symbol":3299,"time":866,"open":4049,"high":4050,"low":4051,"close":4052},687.54,689.2,686.07,687.85,{"symbol":3299,"time":871,"open":4054,"high":3919,"low":4055,"close":4056},690.64,689.27,690.31,{"symbol":3299,"time":877,"open":4058,"high":4059,"low":4060,"close":4061},687.95,690.83,687.8,690.38,{"symbol":3299,"time":883,"open":4063,"high":4064,"low":4065,"close":4066},683.92,688.2,683.87,687.96,{"symbol":3299,"time":888,"open":4068,"high":4069,"low":4070,"close":3957},683.94,685.36,680.59,{"symbol":3299,"time":893,"open":4072,"high":4073,"low":4074,"close":4070},676.59,681.09,676.47,{"symbol":3299,"time":899,"open":4076,"high":4077,"low":4078,"close":4074},677.6,680.74,674.9,{"symbol":3299,"time":904,"open":4080,"high":4081,"low":4082,"close":4083},679.89,680.44,671.2,671.4,{"symbol":3299,"time":910,"open":4085,"high":4086,"low":4087,"close":4088},679.23,681.08,674.98,678.87,{"symbol":3299,"time":913,"open":4090,"high":4091,"low":4092,"close":4093},685.74,685.76,679.25,680.73,{"symbol":3299,"time":918,"open":4095,"high":4096,"low":4097,"close":3939},688.17,688.88,679.17,{"symbol":3299,"time":923,"open":4099,"high":4100,"low":4101,"close":4102},685.14,689.25,682.17,689.17,{"symbol":3299,"time":929,"open":4104,"high":4105,"low":3841,"close":4106},682.56,688.97,687.57,{"symbol":3299,"time":935,"open":4108,"high":4109,"low":4110,"close":4111},683.15,685.39,682.59,683.04,{"symbol":3299,"time":941,"open":4113,"high":4114,"low":4115,"close":4116},686.59,686.64,681.57,683.63,{"symbol":3299,"time":947,"open":4118,"high":4119,"low":4120,"close":4121},685.47,688.39,684.58,685.69,{"symbol":3299,"time":952,"open":4123,"high":4124,"low":4125,"close":4126},685.3,685.37,681.34,684.39,{"symbol":3299,"time":957,"open":4128,"high":4129,"low":4130,"close":4131},680.57,684.91,679.69,683.89,{"symbol":3299,"time":962,"open":4042,"high":4133,"low":4134,"close":4135},683.82,679.33,681.53,{"symbol":3299,"time":968,"open":4137,"high":4138,"low":4139,"close":4140},678.81,682.99,678.74,680.27,{"symbol":3299,"time":974,"open":4142,"high":4143,"low":4144,"close":4145},680.86,683.67,680.5,683.39,{"symbol":3299,"time":980,"open":4147,"high":4148,"low":4149,"close":4150},677.63,681.7,676.72,679.68,{"symbol":3299,"time":984,"open":4152,"high":4153,"low":4154,"close":4155},668.63,676.21,664.48,675.02,{"symbol":3299,"time":989,"open":4157,"high":4158,"low":4159,"close":4160},662.69,670.06,661.59,668.73,{"symbol":3299,"time":995,"open":4162,"high":4163,"low":4164,"close":4165},655.05,664.55,650.85,659.03,{"symbol":3299,"time":1001,"open":4167,"high":4168,"low":4169,"close":4170},672.91,675.56,651.89,652.53,{"symbol":3299,"time":1007,"open":4172,"high":4173,"low":4174,"close":4175},660.78,667.34,658.75,662.63,{"symbol":3299,"time":1013,"open":4177,"high":4178,"low":3733,"close":4179},662.1,665.12,660.08,{"symbol":3299,"time":1019,"open":3800,"high":4181,"low":4182,"close":4183},673.71,662.17,665.67,{"symbol":3299,"time":1024,"open":4185,"high":4186,"low":4187,"close":4188},665.38,675.66,663.27,671.93,{"symbol":3299,"time":1030,"open":4144,"high":4142,"low":4190,"close":4191},670.52,672.04,{"symbol":3299,"time":1035,"open":4193,"high":4194,"low":4195,"close":4196},684.79,684.96,680.95,683.38,{"symbol":3299,"time":1041,"open":4198,"high":4199,"low":4200,"close":4201},679.95,683.57,678.73,683,{"symbol":3299,"time":1047,"open":4203,"high":4204,"low":4205,"close":4206},677.24,682.18,675.03,681.44,{"symbol":3299,"time":1053,"open":4208,"high":4209,"low":4210,"close":4211},667.91,671.08,661.21,670.97,{"symbol":3299,"time":1058,"open":4074,"high":4213,"low":4214,"close":4215},677.38,668.72,670.31,{"symbol":3299,"time":1063,"open":4087,"high":4142,"low":4217,"close":3818},674.17,{"symbol":3299,"time":1069,"open":3834,"high":4219,"low":4220,"close":4221},679.96,674.58,675.24,{"symbol":3299,"time":1073,"open":4223,"high":4224,"low":4225,"close":4226},685.67,685.8,679.94,683.34,{"symbol":3299,"time":1079,"open":4228,"high":4229,"low":4230,"close":4231},685.04,685.08,679.24,682.06,{"symbol":3299,"time":1085,"open":4233,"high":4234,"low":4235,"close":4235},683.9,685.94,679.83,{"symbol":3299,"time":1090,"open":4237,"high":4238,"low":4239,"close":4240},688.72,689.7,682.87,687.39,{"symbol":3299,"time":1094,"open":4242,"high":4243,"low":3957,"close":4244},687.05,688.91,687.06,{"symbol":3299,"time":1097,"open":4246,"high":4247,"low":4248,"close":4249},682.73,685.54,682.12,685.24,{"symbol":3299,"time":1103,"open":4251,"high":4252,"low":4253,"close":4254},676.46,678.47,675.65,677.25,{"symbol":3299,"time":1108,"open":4256,"high":4257,"low":4258,"close":4259},668.12,672.71,667.8,671.76,{"symbol":3299,"time":1112,"open":4261,"high":4261,"low":4262,"close":4258},672,663.3,{"symbol":3299,"time":1117,"open":4264,"high":4265,"low":4266,"close":4267},671.44,672.99,669.98,671.29,{"symbol":3299,"time":1122,"open":4269,"high":4270,"low":4271,"close":4272},667.32,672.21,667.27,671.3,{"symbol":3299,"time":1128,"open":4274,"high":4275,"low":4276,"close":4277},659.5,665.76,658.14,664.39,{"symbol":3299,"time":1132,"open":4279,"high":4280,"low":4281,"close":4282},666.82,668.71,657.11,660.64,{"symbol":3299,"time":1137,"open":4279,"high":4284,"low":3736,"close":4285},670.23,665.17,{"symbol":3299,"time":1142,"open":4287,"high":4288,"low":4289,"close":4290},657.17,665.83,653.17,662.23,{"symbol":3299,"time":1147,"open":4292,"high":4293,"low":4294,"close":4295},660.65,665.13,659.77,663.04,{"symbol":3299,"time":1153,"open":4297,"high":4298,"low":4299,"close":4300},672.13,673.95,652.84,653.02,{"symbol":3299,"time":1158,"open":4302,"high":4303,"low":4304,"close":3813},673.53,673.94,669.21,{"symbol":3299,"time":1163,"open":4306,"high":4307,"low":4308,"close":4309},670.25,673.21,669.42,673.11,{"symbol":3299,"time":1169,"open":4311,"high":4265,"low":4312,"close":4313},672.54,667.67,669.12,{"symbol":3299,"time":1173,"open":4315,"high":4316,"low":4317,"close":4318},671.62,672.51,669.46,671.61,{"symbol":3299,"time":1179,"open":4320,"high":4321,"low":4322,"close":4304},669.99,672.68,668.16,{"symbol":3299,"time":1185,"open":4324,"high":4325,"low":4326,"close":4327},670.45,670.57,666.78,669.22,{"symbol":3299,"time":1191,"open":4329,"high":4330,"low":4331,"close":4332},663.17,669.37,663.06,668.45,{"symbol":3299,"time":1197,"open":4334,"high":4335,"low":4336,"close":4337},662.93,666.65,661.61,666.18,{"symbol":3299,"time":1203,"open":4339,"high":4340,"low":4341,"close":4342},664.36,665.28,661.86,663.68,{"symbol":3299,"time":1209,"open":4344,"high":4345,"low":4346,"close":4347},659.51,662.37,657.88,661.82,{"symbol":3299,"time":1215,"open":4349,"high":4350,"low":4351,"close":4352},657.94,659.41,654.41,658.05,{"symbol":3299,"time":1221,"open":4354,"high":4355,"low":4356,"close":4357},664.51,664.61,659.67,661.1,{"symbol":3299,"time":1227,"open":4359,"high":4173,"low":4360,"close":4361},666.72,661.98,663.21,{"symbol":3299,"time":1233,"open":4363,"high":4364,"low":4182,"close":4365},662.2,667.29,666.84,{"symbol":3299,"time":1239,"open":4367,"high":4163,"low":4368,"close":4369},662.33,660.37,663.7,{"symbol":3299,"time":1243,"open":4371,"high":4372,"low":4373,"close":4374},661.89,664.89,660.27,662.26,{"symbol":3299,"time":1249,"open":4376,"high":4377,"low":4378,"close":4379},660.01,661.72,654.3,659.18,{"symbol":3299,"time":1255,"open":4381,"high":4382,"low":4383,"close":4384},661.47,661.78,659.21,660,{"symbol":3299,"time":1261,"open":4386,"high":4387,"low":4388,"close":4389},659.64,661.04,659.34,660.91,{"symbol":3299,"time":1266,"open":4391,"high":4392,"low":4393,"close":4394},657.6,659.11,656.9,657.41,{"symbol":3299,"time":1272,"open":4396,"high":4397,"low":4398,"close":4399},654.18,658.33,653.59,657.63,{"symbol":3299,"time":1276,"open":4401,"high":4402,"low":4403,"close":4404},653.62,654.55,650.63,652.21,{"symbol":3299,"time":1279,"open":4406,"high":4407,"low":4408,"close":4409},648.97,650.86,647.22,650.33,{"symbol":3299,"time":1284,"open":4411,"high":4412,"low":4413,"close":4414},648.62,649.84,647.23,648.83,{"symbol":3299,"time":1290,"open":4416,"high":4404,"low":4417,"close":4418},651.48,643.33,647.24,{"symbol":3299,"time":1293,"open":4420,"high":4421,"low":4422,"close":4423},644.42,649.15,643.51,649.12,{"symbol":3299,"time":1299,"open":4425,"high":4426,"low":4427,"close":4428},642.67,644.21,640.46,643.74,{"symbol":3299,"time":1303,"open":4430,"high":4431,"low":4432,"close":4433},637.5,640.49,634.92,640.27,{"symbol":3299,"time":1307,"open":4435,"high":4436,"low":4437,"close":4438},647.47,647.84,643.14,645.05,{"symbol":3299,"time":1312,"open":4418,"high":4440,"low":4441,"close":4442},649.48,645.34,648.92,{"symbol":3299,"time":1317,"open":4444,"high":4445,"low":4420,"close":4446},644.57,647.37,646.63,{"symbol":3299,"time":1321,"open":4448,"high":4449,"low":4450,"close":4451},642.2,645.51,641.57,645.16,{"symbol":3299,"time":1326,"open":4453,"high":4454,"low":4455,"close":4456},644.04,645.29,642.35,642.47,{"symbol":3299,"time":1330,"open":4458,"high":4459,"low":4460,"close":4461},637.76,646.5,637.25,645.31,{"symbol":3299,"time":1336,"open":4463,"high":4464,"low":4465,"close":4466},636.28,637.97,633.81,635.55,{"symbol":3299,"time":1341,"open":4468,"high":4469,"low":4470,"close":4471},639.4,639.66,632.95,638.11,{"symbol":3299,"time":1344,"open":4473,"high":4474,"low":4475,"close":4476},643.12,644.11,638.48,639.81,{"symbol":3299,"time":1347,"open":4478,"high":4479,"low":4480,"close":4481},642.86,644,642.18,643.3,{"symbol":3299,"time":1351,"open":4483,"high":4484,"low":4485,"close":4486},645.99,646.09,642.52,643.44,{"symbol":3299,"time":1353,"open":4488,"high":4489,"low":4490,"close":4491},642.79,645.62,642.34,644.95,{"symbol":3299,"time":1357,"open":4493,"high":4494,"low":4495,"close":4496},644.91,646.19,642.68,644.89,{"symbol":3299,"time":1360,"open":4498,"high":4499,"low":4500,"close":4501},638.29,642.85,636.79,642.69,{"symbol":3299,"time":1364,"open":4503,"high":4504,"low":4505,"close":4506},637.46,638.95,634.66,635.92,{"symbol":3299,"time":1369,"open":4508,"high":4509,"low":4510,"close":4511},634.06,637.65,633.74,637.18,{"symbol":3299,"time":1373,"open":4513,"high":4514,"low":4515,"close":4516},636.24,636.98,629.11,632.25,{"symbol":3299,"time":1378,"open":4518,"high":4519,"low":4520,"close":4521},629.05,633.44,628.13,632.78,{"symbol":3299,"time":1381,"open":4523,"high":4524,"low":4525,"close":4526},631.79,632.61,627.04,627.97,{"symbol":3299,"time":1387,"open":4528,"high":4529,"low":4530,"close":4531},625.67,631.22,625.58,631.17,{"symbol":3299,"time":1392,"open":4533,"high":4534,"low":4535,"close":4536},626.3,626.34,619.29,621.72,{"symbol":3299,"time":1397,"open":4538,"high":4539,"low":4540,"close":4541},639.46,639.85,630.77,632.08,{"symbol":3299,"time":1401,"open":4506,"high":4543,"low":4544,"close":4545},637.68,631.54,634.46,{"symbol":3299,"time":1405,"open":4547,"high":4548,"low":4549,"close":4550},638.35,638.67,634.34,635.26,{"symbol":3299,"time":1409,"open":4552,"high":4553,"low":4554,"close":4555},637.48,638.04,635.54,636.94,{"symbol":3299,"time":1413,"open":4557,"high":4558,"low":4559,"close":4560},635.09,637.58,634.84,637.1,{"symbol":3299,"time":1417,"open":4562,"high":4563,"low":4564,"close":4565},634.6,636.15,633.99,634.42,{"symbol":3299,"time":1423,"open":4567,"high":4568,"low":4569,"close":4568},631.55,634.21,629.73,{"symbol":3299,"time":1428,"open":4571,"high":4569,"low":4572,"close":4573},629.1,626.19,628.86,{"symbol":3299,"time":1434,"open":4575,"high":4544,"low":4576,"close":4575},628.77,628.34,[4578,4582,4587,4590,4592,4595,4598,4600,4602,4603,4605,4607,4608,4610,4612,4614,4616,4618,4620,4622,4624,4626,4628,4630,4632,4633,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4664,4665,4667,4669,4671,4673,4675,4676,4678,4680,4682,4684,4686,4687,4689,4691,4693,4695,4697,4698],{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4580,"datetime":4581},"BULLISH","RSI","2026-08-07 00:00:00",{"time":89,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4585,"datetime":4586},"False","BEARISH","MA","2026-07-28 00:00:00",{"time":106,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4588,"datetime":4589},"BollingerBands","2026-07-23 00:00:00",{"time":106,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4591,"datetime":4589},"CCI",{"time":240,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4594},"ADX","2026-06-17 00:00:00",{"time":245,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4597},"MACD","2026-06-16 00:00:00",{"time":318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4599},"2026-05-27 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4591,"datetime":4601},"2026-05-15 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4601},{"time":359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4588,"datetime":4604},"2026-05-14 00:00:00",{"time":371,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4588,"datetime":4606},"2026-05-12 00:00:00",{"time":371,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4591,"datetime":4606},{"time":400,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4609},"2026-05-05 00:00:00",{"time":423,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4611},"2026-04-29 00:00:00",{"time":435,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4580,"datetime":4613},"2026-04-27 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4585,"datetime":4615},"2026-04-17 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4588,"datetime":4617},"2026-04-08 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4591,"datetime":4619},"2026-04-01 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4621},"2026-03-31 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4623},"2026-03-26 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4580,"datetime":4625},"2026-03-23 00:00:00",{"time":578,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4585,"datetime":4627},"2026-03-19 00:00:00",{"time":584,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4629},"2026-03-18 00:00:00",{"time":630,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4588,"datetime":4631},"2026-03-06 00:00:00",{"time":630,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4591,"datetime":4631},{"time":630,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4631},{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4635},"2026-02-27 00:00:00",{"time":705,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4637},"2026-02-13 00:00:00",{"time":735,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4639},"2026-02-04 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4641},"2026-02-02 00:00:00",{"time":754,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4643},"2026-01-29 00:00:00",{"time":777,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4645},"2026-01-23 00:00:00",{"time":781,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4647},"2026-01-22 00:00:00",{"time":792,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4649},"2026-01-20 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4651},"2026-01-08 00:00:00",{"time":844,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4653},"2026-01-05 00:00:00",{"time":849,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4655},"2026-01-02 00:00:00",{"time":871,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4657},"2025-12-26 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4659},"2025-12-05 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4588,"datetime":4661},"2025-12-02 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4591,"datetime":4663},"2025-11-25 00:00:00",{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4663},{"time":1019,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4588,"datetime":4666},"2025-11-17 00:00:00",{"time":1024,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4591,"datetime":4668},"2025-11-14 00:00:00",{"time":1069,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4670},"2025-11-04 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4672},"2025-10-30 00:00:00",{"time":1094,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4674},"2025-10-28 00:00:00",{"time":1094,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4674},{"time":1117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4585,"datetime":4677},"2025-10-21 00:00:00",{"time":1128,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4580,"datetime":4679},"2025-10-17 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4588,"datetime":4681},"2025-10-08 00:00:00",{"time":1173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4591,"datetime":4683},"2025-10-06 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4685},"2025-10-03 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4596,"datetime":4685},{"time":1215,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4593,"datetime":4688},"2025-09-25 00:00:00",{"time":1239,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4588,"datetime":4690},"2025-09-19 00:00:00",{"time":1276,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4591,"datetime":4692},"2025-09-10 00:00:00",{"time":1279,"symbol":5,"current_signal":4583,"signal_change":23,"signal_type":4584,"trading_system":4596,"datetime":4694},"2025-09-09 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4588,"datetime":4696},"2025-08-22 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4591,"datetime":4696},{"time":1344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4579,"trading_system":4593,"datetime":4699},"2025-08-19 00:00:00",[],[4702,4720,4739,4756,4768,4794,4811,4825,4835,4847,4863,4876,4890,4906,4920,4936,4949,4960,4973,4984,4994,5003,5015,5028,5044,5058,5068,5080,5091,5101,5109,5121,5137,5150,5161,5170,5183,5196],{"symbol":5,"accessionnumber":4703,"filingdate":49,"sec_url":4704,"tags":4705,"headline":4708,"summary":4709,"sector":4710,"industry":4711,"date_processed":4712,"impact_score":4713,"exhibits":4714,"isLocked":4719},"0001492691-26-000062","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000062/0001492691-26-000062-index.htm",{"events":4706},[4707],"Dividend Announced","Knight-Swift Declares Quarterly Dividend of $0.20 Per Share","On August 6, 2026, Knight-Swift Transportation Holdings Inc. announced that its board of directors declared a quarterly cash dividend of $0.20 per share of common stock. The dividend is payable to stockholders of record as of September 4, 2026, and is expected to be paid on September 21, 2026.","Energy & Transportation","Trucking (No Local)","2026-08-06 13:02:40","MEDIUM",[4715],{"exhibit_number":4716,"htm_reference":4717,"full_url":4718},"EX-99","knx-exhibit9908062026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000062/knx-exhibit9908062026.htm",false,{"symbol":5,"accessionnumber":4721,"filingdate":112,"sec_url":4722,"tags":4723,"headline":4727,"summary":4728,"sector":4710,"industry":4711,"date_processed":4729,"impact_score":4713,"exhibits":4730,"isLocked":4719},"0001492691-26-000055","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000055/0001492691-26-000055-index.htm",{"events":4724},[4725,4726],"Earnings Beat","General Statement","Knight-Swift Reports Strong Q2 2026 Financial Results","Knight-Swift Transportation Holdings Inc. reported a significant increase in revenue and net income for the second quarter of 2026. Total revenue was $2.1 billion, a 12.6% increase from the second quarter of 2025. Net income attributable to Knight-Swift was $43.2 million, a 26.1% increase year-over-year. GAAP earnings per diluted share were $0.26, compared to $0.21 in the second quarter of 2025. Adjusted Net Income Attributable to Knight-Swift was $102.8 million, and Adjusted EPS was $0.63. The company expects Adjusted EPS to range from $0.71 to $0.77 for the third quarter of 2026.","2026-07-22 20:12:48",[4731,4735],{"exhibit_number":4732,"htm_reference":4733,"full_url":4734},"EX-99.1","exhibit99106302026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000055/exhibit99106302026.htm",{"exhibit_number":4736,"htm_reference":4737,"full_url":4738},"EX-99.2","exhibit9226302026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000055/exhibit9226302026.htm",{"symbol":5,"accessionnumber":4740,"filingdate":287,"sec_url":4741,"tags":4742,"headline":4748,"summary":4749,"sector":4710,"industry":4711,"date_processed":4750,"impact_score":4751,"exhibits":4752,"isLocked":4719},"0001492691-26-000051","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000051/0001492691-26-000051-index.htm",{"events":4743},[4744,4745,4746,4747],"CEO Resignation","New CEO Appointed","Key Executive Departure","Key Executive Appointment","Knight-Swift Announces Retirement of Executive Chairman Kevin Knight","Knight-Swift Transportation Holdings Inc. announced the retirement of Kevin P. Knight, one of the founders and former CEO, from his position as Executive Chairman of the Board, effective June 3, 2026. The Board appointed David Vander Ploeg as the new Chairman of the Board, effective immediately. Mr. Knight will continue to serve as a consultant for the company for 24 months under a Retirement and Consulting Agreement, which includes a fee of $20.25 million, medical benefit premiums, and reimbursement of legal fees. The company also issued a press release on June 4, 2026, detailing the retirement and the new leadership structure.","2026-06-04 20:35:40","HIGH",[4753],{"exhibit_number":4732,"htm_reference":4754,"full_url":4755},"exhibit99106042026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000051/exhibit99106042026.htm",{"symbol":5,"accessionnumber":4757,"filingdate":365,"sec_url":4758,"tags":4759,"headline":4761,"summary":4762,"sector":4710,"industry":4711,"date_processed":4763,"impact_score":4713,"exhibits":4764,"isLocked":4719},"0001492691-26-000047","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000047/0001492691-26-000047-index.htm",{"events":4760},[4707],"Knight-Swift Declares Quarterly Dividend","Knight-Swift Transportation Holdings Inc. announced on May 13, 2026, that its board of directors declared a quarterly cash dividend of $0.20 per share of common stock, payable to stockholders of record as of June 8, 2026, with an expected payment date of June 22, 2026. The company also reported the results of its 2026 Annual Meeting of Stockholders, where eleven directors were elected, executive compensation was approved, and the appointment of Grant Thornton LLP as the independent registered public accounting firm was ratified. A stockholder proposal regarding support for transparency in political spending was voted against.","2026-05-13 13:03:58",[4765],{"exhibit_number":4716,"htm_reference":4766,"full_url":4767},"knx-exhibit99051326.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000047/knx-exhibit99051326.htm",{"symbol":5,"accessionnumber":4769,"filingdate":383,"sec_url":4770,"tags":4771,"headline":4776,"summary":4777,"sector":4710,"industry":4711,"date_processed":4778,"impact_score":4713,"exhibits":4779,"isLocked":4719},"0001492691-26-000042","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000042/0001492691-26-000042-index.htm",{"events":4772},[4773,4774,4775],"New Major Contract","Financial Instrument Agreement","Unregistered Stock Issuance","Knight-Swift Announces $1.5 Billion Private Placement of Convertible Senior Notes","Knight-Swift Transportation Holdings Inc. has completed a private offering of $1.5 billion aggregate principal amount of 1.00% Convertible Senior Notes due 2031. The notes are convertible into shares of the company's common stock under certain conditions. The company intends to use the net proceeds to repay existing debt and for other corporate purposes. The offering also includes capped call transactions to reduce potential dilution upon conversion of the notes. The notes and shares issuable upon conversion have not been registered under the Securities Act of 1933 and may not be offered or sold in the United States absent registration or an applicable exemption from registration requirements.","2026-05-08 20:24:41",[4780,4784,4788,4791],{"exhibit_number":4781,"htm_reference":4782,"full_url":4783},"EX-4.1","knx-exhibit4105082026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000042/knx-exhibit4105082026.htm",{"exhibit_number":4785,"htm_reference":4786,"full_url":4787},"EX-10.1","knx-exhibit100105082026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000042/knx-exhibit100105082026.htm",{"exhibit_number":4732,"htm_reference":4789,"full_url":4790},"knx-exhibit990105082026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000042/knx-exhibit990105082026.htm",{"exhibit_number":4736,"htm_reference":4792,"full_url":4793},"knx-exhibit990205082026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000042/knx-exhibit990205082026.htm",{"symbol":5,"accessionnumber":4795,"filingdate":451,"sec_url":4796,"tags":4797,"headline":4801,"summary":4802,"sector":4710,"industry":4711,"date_processed":4803,"impact_score":4751,"exhibits":4804,"isLocked":4719},"0001492691-26-000034","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000034/0001492691-26-000034-index.htm",{"events":4798},[4799,4707,4800],"Earnings Miss","Dividend Increase","Knight-Swift Reports Q1 2026 Financial Results and Declares Dividend","Knight-Swift Transportation Holdings Inc. reported a net loss of $1.3 million for the first quarter of 2026, with total revenue increasing by 1.4% year-over-year to $1.9 billion. The company faced challenges from severe weather, rising fuel prices, and other one-time items that impacted both GAAP and non-GAAP operating income. Despite these challenges, Knight-Swift declared a quarterly cash dividend of $0.20 per share, an increase from the previous dividend of $0.18 per share.","2026-04-22 20:08:41",[4805,4808],{"exhibit_number":4732,"htm_reference":4806,"full_url":4807},"exhibit99103312026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000034/exhibit99103312026.htm",{"exhibit_number":4736,"htm_reference":4809,"full_url":4810},"exhibit9223312026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000034/exhibit9223312026.htm",{"symbol":5,"accessionnumber":4812,"filingdate":471,"sec_url":4813,"tags":4814,"headline":4818,"summary":4819,"sector":4710,"industry":4711,"date_processed":4820,"impact_score":4751,"exhibits":4821,"isLocked":4719},"0001492691-26-000030","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000030/0001492691-26-000030-index.htm",{"events":4815},[4816,4817],"Raised Guidance","Lowered Guidance","Knight-Swift Updates Q1 and Q2 2026 Earnings Guidance","On April 16, 2026, Knight-Swift Transportation Holdings Inc. updated its earnings guidance for the first quarter of 2026 and provided guidance for the second quarter of 2026. The specific details of the guidance update are not provided in the 8-K filing.","2026-04-16 20:08:40",[4822],{"exhibit_number":4716,"htm_reference":4823,"full_url":4824},"knx-exhibit9904162026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000030/knx-exhibit9904162026.htm",{"symbol":5,"accessionnumber":4826,"filingdate":705,"sec_url":4827,"tags":4828,"headline":4831,"summary":4832,"sector":4710,"industry":4711,"date_processed":4833,"impact_score":4713,"exhibits":4834,"isLocked":4719},"0001492691-26-000012","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000012/0001492691-26-000012-index.htm",{"events":4829},[4830],"Board Member Departure","Knight-Swift Transportation Holdings Inc. Announces Departure of Director Amy Boerger","On February 11, 2026, Knight-Swift Transportation Holdings Inc. announced that Ms. Amy Boerger, a director, will not be standing for reelection at the company's 2026 Annual Meeting of Stockholders. The company expressed its gratitude for her contributions and service.","2026-02-13 21:20:55",[],{"symbol":5,"accessionnumber":4836,"filingdate":711,"sec_url":4837,"tags":4838,"headline":4840,"summary":4841,"sector":4710,"industry":4711,"date_processed":4842,"impact_score":4751,"exhibits":4843,"isLocked":4719},"0001492691-26-000009","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000009/0001492691-26-000009-index.htm",{"events":4839},[4800],"Knight-Swift Transportation Announces Dividend Increase","On February 12, 2026, Knight-Swift Transportation Holdings Inc. announced a quarterly cash dividend of $0.20 per share, marking a $0.02 increase from the previous dividend of $0.18 per share. The dividend is payable to stockholders of record as of March 6, 2026, and is expected to be paid on March 23, 2026.","2026-02-12 14:03:55",[4844],{"exhibit_number":4716,"htm_reference":4845,"full_url":4846},"knx-exhibit9902122026.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000009/knx-exhibit9902122026.htm",{"symbol":5,"accessionnumber":4848,"filingdate":787,"sec_url":4849,"tags":4850,"headline":4853,"summary":4854,"sector":4710,"industry":4711,"date_processed":4855,"impact_score":4751,"exhibits":4856,"isLocked":4719},"0001492691-26-000007","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000007/0001492691-26-000007-index.htm",{"events":4851},[4799,4726,4852],"Loss of Key Customer","Knight-Swift Reports Q4 2025 Results: Net Loss and Impairments","Knight-Swift Transportation Holdings Inc. reported a net loss attributable to the company of $6.8 million for the quarter ended December 31, 2025, compared to net income of $69.5 million in the same period of 2024. The company attributed the net loss to $52.9 million of non-cash impairment charges, primarily related to goodwill, intangible assets, and property impairments as a result of combining its Abilene truckload brand into its Swift business. Adjusted Net Income Attributable to Knight-Swift was $50.9 million, and Adjusted Earnings Per Share (EPS) was $0.31. The company also provided guidance for the first quarter of 2026, expecting Adjusted EPS to range from $0.28 to $0.32. Knight-Swift ended the quarter with $1.1 billion of unrestricted cash and available liquidity and $7.1 billion of stockholders' equity.","2026-01-21 21:08:43",[4857,4860],{"exhibit_number":4732,"htm_reference":4858,"full_url":4859},"exhibit99112312025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000007/exhibit99112312025.htm",{"exhibit_number":4736,"htm_reference":4861,"full_url":4862},"exhibit99212312025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000007/exhibit99212312025.htm",{"symbol":5,"accessionnumber":4864,"filingdate":849,"sec_url":4865,"tags":4866,"headline":4872,"summary":4873,"sector":4710,"industry":4711,"date_processed":4874,"impact_score":4713,"exhibits":4875,"isLocked":4719},"0001492691-26-000002","https://www.sec.gov/Archives/edgar/data/1492691/000149269126000002/0001492691-26-000002-index.htm",{"1.01":4867,"2.03":4868,"8.01":4870},[4773,4774],[4869],"New Debt Issued",[4871,4871],"Corporate Update","Knight-Swift Enters New Receivables Purchase Agreement and Appoints New General Counsel","Knight-Swift Transportation Holdings Inc. entered into a new Receivables Purchase Agreement on December 31, 2025, replacing its previous agreement, which is expected to reduce expenses. Concurrently, the company terminated the old agreement using the proceeds from the new one. Additionally, on December 31, 2025, the company appointed Mr. Soumit Roy as General Counsel and Corporate Secretary following the retirement of Mr. Todd Carlson.","2026-01-02 21:07:43",[],{"symbol":5,"accessionnumber":4877,"filingdate":1053,"sec_url":4878,"tags":4879,"headline":4883,"summary":4884,"sector":4710,"industry":4711,"date_processed":4885,"impact_score":4751,"exhibits":4886,"isLocked":4719},"0001492691-25-000077","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000077/0001492691-25-000077-index.htm",{"5.02":4880,"8.01":4882},[4881,4747],"Executive Compensation Detail",[4707],"Knight-Swift Announces Executive Compensation Adjustments and Retirement of General Counsel","On November 4, 2025, Knight-Swift Transportation Holdings Inc.'s Compensation Committee approved equity awards for its named executive officers, including performance-based stock units and restricted stock unit awards. The Compensation Committee also increased the base salary of Andrew Hess, the Chief Financial Officer, from $500,000 to $550,000, effective November 8, 2025. Additionally, the Company announced the retirement of Todd Carlson, the General Counsel and Secretary, effective January 1, 2026. On November 7, 2025, the Board declared a quarterly cash dividend of $0.18 per share of common stock, payable on December 22, 2025, to stockholders of record as of December 5, 2025.","2025-11-07 14:02:41",[4887],{"exhibit_number":4716,"htm_reference":4888,"full_url":4889},"knx-exhibit9911072025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000077/knx-exhibit9911072025.htm",{"symbol":5,"accessionnumber":4891,"filingdate":1112,"sec_url":4892,"tags":4893,"headline":4895,"summary":4896,"sector":4710,"industry":4711,"date_processed":4897,"impact_score":4898,"exhibits":4899,"isLocked":4719},"0001492691-25-000068","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000068/0001492691-25-000068-index.htm",{"2.02":4894},[4726],"Knight-Swift Reports Q3 2025 Financial Results","Knight-Swift Transportation Holdings Inc. reported Q3 2025 financial results with a net income of $7.9 million, down from $30.5 million in Q3 2024. The decline was due to $34.8 million in impairment charges, $11.2 million in loss contingency charges, and $12.0 million in higher insurance and claims costs. Adjusted Net Income was $51.3 million, with Adjusted Earnings Per Share (EPS) of $0.32, compared to $0.34 in Q3 2024. Total revenue increased slightly by 2.7% to $1.9 billion, while operating income decreased by 38.2%. The company also declared a quarterly cash dividend of $0.18 per share.","2025-10-22 20:07:58","LOW",[4900,4903],{"exhibit_number":4732,"htm_reference":4901,"full_url":4902},"exhibit9919302025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000068/exhibit9919302025.htm",{"exhibit_number":4736,"htm_reference":4904,"full_url":4905},"exhibit9929302025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000068/exhibit9929302025.htm",{"symbol":5,"accessionnumber":4907,"filingdate":1373,"sec_url":4908,"tags":4909,"headline":4913,"summary":4914,"sector":4710,"industry":4711,"date_processed":4915,"impact_score":4713,"exhibits":4916,"isLocked":4719},"0001492691-25-000065","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000065/0001492691-25-000065-index.htm",{"8.01":4910,"9.01":4911},[4707],[4912],"No viable tag","Knight-Swift Declares Quarterly Cash Dividend","On August 7, 2025, Knight-Swift Transportation Holdings Inc. announced that its board of directors declared a quarterly cash dividend of $0.18 per share of common stock. The dividend is payable to stockholders of record as of September 5, 2025, and is expected to be paid on September 22, 2025.","2025-08-21 23:20:26",[4917],{"exhibit_number":4716,"htm_reference":4918,"full_url":4919},"knx-exhibit9908072025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000065/knx-exhibit9908072025.htm",{"symbol":5,"accessionnumber":4921,"filingdate":1423,"sec_url":4922,"tags":4923,"headline":4926,"summary":4927,"sector":4710,"industry":4711,"date_processed":4928,"impact_score":4751,"exhibits":4929,"isLocked":4719},"0001492691-25-000056","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000056/0001492691-25-000056-index.htm",{"2.02":4924,"9.01":4925},[4725,4816,4726],[4912],"Knight-Swift Reports Strong Second Quarter 2025 Financial Results","Knight-Swift Transportation Holdings Inc. announced its financial results for the quarter ended June 30, 2025, reporting net income attributable to the company of $34.2 million and Adjusted Net Income Attributable to Knight-Swift of $57.2 million. GAAP earnings per diluted share were $0.21, up from $0.13 in the same quarter of 2024, while Adjusted EPS was $0.35 compared to $0.24 in 2024. The company's consolidated total revenue was $1.9 billion, a 0.8% increase from the second quarter of 2024. Key segments, including Truckload, LTL, Logistics, and Intermodal, showed varied performance with improvements in operating ratios and income in some areas despite challenges in others.","2025-08-22 04:10:39",[4930,4933],{"exhibit_number":4732,"htm_reference":4931,"full_url":4932},"exhibit9916302025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000056/exhibit9916302025.htm",{"exhibit_number":4736,"htm_reference":4934,"full_url":4935},"exhibit9926302025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000056/exhibit9926302025.htm",{"symbol":5,"accessionnumber":4937,"filingdate":1434,"sec_url":4938,"tags":4939,"headline":4945,"summary":4946,"sector":4710,"industry":4711,"date_processed":4947,"impact_score":4713,"exhibits":4948,"isLocked":4719},"0001492691-25-000053","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000053/0001492691-25-000053-index.htm",{"1.01":4940,"1.02":4941,"2.03":4943},[4774],[4942],"Contract Termination",[4944],"Credit Facility Entered","Knight-Swift Enters New $2.5B Credit Facility","On July 8, 2025, Knight-Swift Transportation Holdings Inc. entered into a new $2.5 billion unsecured credit facility, replacing its previous credit agreements. The new facility includes a $1.5 billion revolving line of credit, a $700 million term loan maturing in 2030, and a $300 million term loan maturing in 2027. The existing $2.3 billion credit facility and a $250 million term loan were terminated on the same day. The new agreement includes financial covenants and restrictions similar to the previous agreements.","2025-08-22 04:41:59",[],{"symbol":5,"accessionnumber":4950,"filingdate":1452,"sec_url":4951,"tags":4952,"headline":4956,"summary":4957,"sector":4710,"industry":4711,"date_processed":4958,"impact_score":4713,"exhibits":4959,"isLocked":4719},"0001492691-25-000051","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000051/0001492691-25-000051-index.htm",{"1.01":4953,"2.02":4954,"2.03":4955},[4774],[4912],[4869],"Knight-Swift Transportation Holdings Inc. Replaces Existing Credit Facilities with New $2.5 Billion Facility","On July 8, 2025, Knight-Swift Transportation Holdings Inc. entered into a new $2.5 billion unsecured credit facility, replacing its previous $2.3 billion facility and $250 million term loan. The new agreement includes a $1.5 billion revolving line of credit, a $700 million term loan, and a $300 million term loan. The existing facilities were terminated using the proceeds from the new agreement and cash on hand.","2025-08-22 05:33:25",[],{"symbol":5,"accessionnumber":4961,"filingdate":1617,"sec_url":4962,"tags":4963,"headline":4969,"summary":4970,"sector":4710,"industry":4711,"date_processed":4971,"impact_score":4713,"exhibits":4972,"isLocked":4719},"0001492691-25-000048","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000048/0001492691-25-000048-index.htm",{"5.07":4964},[4965,4966,4967,4968],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Knight-Swift Transportation Holdings Inc. Announces Annual Meeting Results","On May 13, 2025, Knight-Swift Transportation Holdings Inc. held its Annual Meeting of Stockholders. The meeting results included the election of twelve directors, with all directors receiving substantial support. Stockholders also approved the compensation of named executive officers on an advisory basis, ratified the appointment of Grant Thornton LLP as the independent auditor, and rejected a proposal regarding support for transparency in political spending.","2025-08-22 20:51:17",[],{"symbol":5,"accessionnumber":4974,"filingdate":1658,"sec_url":4975,"tags":4976,"headline":4980,"summary":4981,"sector":4710,"industry":4711,"date_processed":4982,"impact_score":4713,"exhibits":4983,"isLocked":4719},"0001492691-25-000045","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000045/0001492691-25-000045-index.htm",{"8.01":4977,"9.01":4978},[4707],[4979],"Exhibits Furnished","Knight-Swift Announces Quarterly Cash Dividend","On May 1, 2025, Knight-Swift Transportation Holdings Inc. announced that its board of directors declared a quarterly cash dividend of $0.18 per share of common stock, payable to stockholders of record as of June 9, 2025, and expected to be paid on June 23, 2025.","2025-08-23 01:31:49",[],{"symbol":5,"accessionnumber":4985,"filingdate":1687,"sec_url":4986,"tags":4987,"headline":4990,"summary":4991,"sector":4710,"industry":4711,"date_processed":4992,"impact_score":4713,"exhibits":4993,"isLocked":4719},"0001492691-25-000037","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000037/0001492691-25-000037-index.htm",{"2.02":4988,"9.01":4989},[4725,4726],[4979],"Knight-Swift Reports First Quarter 2025 Financial Results with Earnings Beat","Knight-Swift Transportation Holdings Inc. reported first quarter 2025 net income attributable to Knight-Swift of $30.6 million, and Adjusted Net Income Attributable to Knight-Swift of $45.4 million. The company posted GAAP earnings per diluted share of $0.19 compared to a loss per share of $(0.02) in the same period last year. Adjusted EPS was $0.28, up from $0.12 in Q1 2024. Consolidated total revenue was $1.8 billion, a 0.1% increase from the prior year. The company also announced a quarterly cash dividend of $0.18 per share, effective from February 12, 2025.","2025-08-23 14:47:24",[],{"symbol":5,"accessionnumber":4995,"filingdate":1746,"sec_url":4996,"tags":4997,"headline":4999,"summary":5000,"sector":4710,"industry":4711,"date_processed":5001,"impact_score":4713,"exhibits":5002,"isLocked":4719},"0001492691-25-000027","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000027/0001492691-25-000027-index.htm",{"5.02":4998},[4830],"Knight-Swift Transportation Holdings Inc. Director Robert Synowicki, Jr. to Depart","On April 1, 2025, Robert Synowicki, Jr. confirmed that he will not be standing for reelection at Knight-Swift Transportation Holdings Inc.'s 2025 Annual Meeting of Stockholders, marking his departure from the company's board.","2025-08-23 17:15:24",[],{"symbol":5,"accessionnumber":5004,"filingdate":1795,"sec_url":5005,"tags":5006,"headline":5011,"summary":5012,"sector":4710,"industry":4711,"date_processed":5013,"impact_score":4713,"exhibits":5014,"isLocked":4719},"0001008886-25-000062","https://www.sec.gov/Archives/edgar/data/1492691/000100888625000062/0001008886-25-000062-index.htm",{"5.02":5007,"8.01":5009,"9.01":5010},[5008],"Board Member Appointed",[4871],[4912],"Knight-Swift Appoints Experienced CFO Douglas Col to its Board of Directors","Knight-Swift Transportation Holdings Inc. announced on March 13, 2025, the appointment of Douglas Col, former Executive Vice President and CFO of Saia, Inc., to its Board of Directors as an independent director. This appointment is effective immediately and will last until the 2025 annual meeting of stockholders. Col, who brings extensive experience in the transportation and logistics sectors, will also serve on the Finance and Nominating and Corporate Governance Committees of the Board.","2025-08-23 20:10:48",[],{"symbol":5,"accessionnumber":5016,"filingdate":1892,"sec_url":5017,"tags":5018,"headline":5021,"summary":5022,"sector":4710,"industry":4711,"date_processed":5023,"impact_score":4751,"exhibits":5024,"isLocked":4719},"0001492691-25-000007","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000007/0001492691-25-000007-index.htm",{"8.01":5019,"9.01":5020},[4800],[4912],"Knight-Swift Increases Quarterly Dividend by $0.02","On February 12, 2025, Knight-Swift Transportation Holdings Inc. announced a $0.02 increase in its quarterly cash dividend, bringing it to $0.18 per share. The dividend is payable to stockholders of record as of March 7, 2025, and is expected to be paid on March 25, 2025.","2025-11-13 23:12:33",[5025],{"exhibit_number":4716,"htm_reference":5026,"full_url":5027},"knx-exhibit9902132025.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000007/knx-exhibit9902132025.htm",{"symbol":5,"accessionnumber":5029,"filingdate":1966,"sec_url":5030,"tags":5031,"headline":5034,"summary":5035,"sector":4710,"industry":4711,"date_processed":5036,"impact_score":4713,"exhibits":5037,"isLocked":4719},"0001492691-25-000004","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000004/0001492691-25-000004-index.htm",{"2.02":5032,"9.01":5033},[4725,4726],[4979],"Knight-Swift Reports Q4 2024 Earnings with 714.3% Increase in Net Income","Knight-Swift Transportation Holdings Inc. reported a significant increase in net income for the quarter ended December 31, 2024, rising to $69.5 million from a loss of $10.7 million in the same period of 2023. The company's Adjusted Net Income was $58.5 million, with Adjusted Earnings Per Share (EPS) at $0.36, showing a 300% increase from the previous year. Revenue for the quarter was $1.9 billion, a 3.5% decrease from the prior year, while operating income surged by 326.4% to $78.0 million. The improved financial performance was attributed to better operating ratios across segments, particularly in the Truckload segment.","2025-11-18 23:25:52",[5038,5041],{"exhibit_number":4732,"htm_reference":5039,"full_url":5040},"exhibit99112312024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000004/exhibit99112312024.htm",{"exhibit_number":4736,"htm_reference":5042,"full_url":5043},"exhibit99212312024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269125000004/exhibit99212312024.htm",{"symbol":5,"accessionnumber":5045,"filingdate":2163,"sec_url":5046,"tags":5047,"headline":5051,"summary":5052,"sector":4710,"industry":4711,"date_processed":5053,"impact_score":4713,"exhibits":5054,"isLocked":4719},"0001492691-24-000093","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000093/0001492691-24-000093-index.htm",{"5.02":5048,"8.01":5049,"9.01":5050},[4881],[4707],[4979],"Knight-Swift Transportation Announces Executive Equity Awards and Quarterly Dividend","On November 6, 2024, Knight-Swift Transportation Holdings Inc. announced that the Compensation Committee of the Board of Directors approved equity awards to be granted to the named executive officers on November 30, 2024. These awards include performance-based stock units (PRSUs) and restricted stock unit awards (RSUs) under the Second Amended and Restated 2014 Omnibus Incentive Plan. On the same date, the Board declared a quarterly cash dividend of $0.16 per share of common stock, payable to stockholders of record as of December 6, 2024, with an expected payment date of December 23, 2024. The Company also furnished financial statements and exhibits in this 8-K filing.","2025-12-01 23:56:51",[5055],{"exhibit_number":4716,"htm_reference":5056,"full_url":5057},"knx-exhibit9911122024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000093/knx-exhibit9911122024.htm",{"symbol":5,"accessionnumber":5059,"filingdate":2222,"sec_url":5060,"tags":5061,"headline":5064,"summary":5065,"sector":4710,"industry":4711,"date_processed":5066,"impact_score":4898,"exhibits":5067,"isLocked":4719},"0001492691-24-000087","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000087/0001492691-24-000087-index.htm",{"2.02":5062,"9.01":5063},[4726],[4979],"Knight-Swift Reports Q3 2024 Financial Results","Knight-Swift Transportation Holdings Inc. reported third quarter 2024 net income attributable to Knight-Swift of $30.5 million, a decrease from $60.2 million in the same period last year. Consolidated total revenue was $1.9 billion, down 7.1% year-over-year. Adjusted Net Income Attributable to Knight-Swift was $54.4 million, compared to $67.2 million in the prior year. The company's diverse segments showed varied performance, with LTL segment revenue increasing 16.7% and Logistics segment revenue decreasing 9.5%.","2025-08-24 20:29:18",[],{"symbol":5,"accessionnumber":5069,"filingdate":2427,"sec_url":5070,"tags":5071,"headline":5076,"summary":5077,"sector":4710,"industry":4711,"date_processed":5078,"impact_score":4713,"exhibits":5079,"isLocked":4719},"0001492691-24-000083","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000083/0001492691-24-000083-index.htm",{"1.01":5072,"2.03":5073,"8.01":5074,"9.01":5075},[4774],[4869],[4707],[4912],"Knight-Swift Amends Credit Facility and Declares Quarterly Dividend","Knight-Swift Transportation Holdings Inc. amended its credit facility to extend the maturity date of its term loan A-2 from September 3, 2024, to September 3, 2026, and increased the size of the term loan A-2 from $200 million to $350 million. The Company's board of directors declared a quarterly cash dividend of $0.16 per share of common stock, payable on September 23, 2024, to stockholders of record as of September 6, 2024.","2025-08-23 19:16:22",[],{"symbol":5,"accessionnumber":5081,"filingdate":2449,"sec_url":5082,"tags":5083,"headline":5087,"summary":5088,"sector":4710,"industry":4711,"date_processed":5089,"impact_score":4898,"exhibits":5090,"isLocked":4719},"0001492691-24-000076","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000076/0001492691-24-000076-index.htm",{"7.01":5084,"9.01":5086},[5085],"Regulation FD Disclosure",[4979],"Knight-Swift Acquires Dependable Highway Express LTL Division","On July 30, 2024, Knight-Swift Transportation Holdings Inc. announced the acquisition of the operating assets and assumption of certain liabilities of the non-union regional less-than-truckload (LTL) division of Dependable Highway Express, Inc. The acquisition is expected to increase Knight-Swift's LTL terminal and door counts by approximately 10% and bring its network's coverage of the US population to approximately 70%. The transaction is expected to be immediately accretive to Knight-Swift's earnings per share. The financial terms of the acquisition were not disclosed.","2025-08-23 16:30:35",[],{"symbol":5,"accessionnumber":5092,"filingdate":2462,"sec_url":5093,"tags":5094,"headline":5097,"summary":5098,"sector":4710,"industry":4711,"date_processed":5099,"impact_score":4751,"exhibits":5100,"isLocked":4719},"0001492691-24-000073","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000073/0001492691-24-000073-index.htm",{"2.02":5095,"9.01":5096},[4725,4816],[4979],"Knight-Swift Reports Second Quarter 2024 Financial Results","Knight-Swift Transportation Holdings Inc. reported second quarter 2024 net income of $20.3 million, with adjusted net income of $39.4 million. GAAP earnings per diluted share were $0.13, compared to $0.39 in the same period of 2023, and adjusted EPS was $0.24 compared to $0.49 in 2023. The decrease in earnings was primarily due to a $12.5 million pre-tax charge for the settlement of an auto liability claim from 2020, which negatively impacted Adjusted EPS by $0.06 per share. Consolidated total revenue was $1.8 billion, up 18.9% year-over-year. However, consolidated operating income decreased by 32.5% year-over-year to $63.5 million. The company declared a quarterly cash dividend of $0.16 per share, payable on June 24, 2024.","2025-08-23 15:31:42",[],{"symbol":5,"accessionnumber":5102,"filingdate":2650,"sec_url":5103,"tags":5104,"headline":4969,"summary":5106,"sector":4710,"industry":4711,"date_processed":5107,"impact_score":4713,"exhibits":5108,"isLocked":4719},"0001492691-24-000070","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000070/0001492691-24-000070-index.htm",{"5.07":5105},[4965,4967,4968],"On May 14, 2024, Knight-Swift Transportation Holdings Inc. held its Annual Meeting of Stockholders, where twelve directors were elected, the compensation of named executive officers was approved on an advisory basis, and the appointment of Grant Thornton LLP as the independent auditor for fiscal year 2024 was ratified. However, a stockholder proposal regarding managing climate risk through science-based targets and transition planning was rejected by a significant margin.","2025-08-22 20:46:41",[],{"symbol":5,"accessionnumber":5110,"filingdate":2687,"sec_url":5111,"tags":5112,"headline":4761,"summary":5115,"sector":4710,"industry":4711,"date_processed":5116,"impact_score":4713,"exhibits":5117,"isLocked":4719},"0001492691-24-000062","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000062/0001492691-24-000062-index.htm",{"8.01":5113,"9.01":5114},[4707],[4912],"On May 1, 2024, Knight-Swift Transportation Holdings Inc. announced its board of directors declared a quarterly cash dividend of $0.16 per share, payable on June 24, 2024, to stockholders of record as of June 10, 2024.","2025-08-22 17:04:24",[5118],{"exhibit_number":4716,"htm_reference":5119,"full_url":5120},"knx-exhibit9905012024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000062/knx-exhibit9905012024.htm",{"symbol":5,"accessionnumber":5122,"filingdate":2706,"sec_url":5123,"tags":5124,"headline":5127,"summary":5128,"sector":4710,"industry":4711,"date_processed":5129,"impact_score":4751,"exhibits":5130,"isLocked":4719},"0001492691-24-000055","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000055/0001492691-24-000055-index.htm",{"2.02":5125,"9.01":5126},[4799,4726],[4979],"Knight-Swift Transportation Holdings Inc. Reports Q1 2024 Financial Results and Increases Dividend","Knight-Swift Transportation Holdings Inc. reported a net loss of $2.6 million for the first quarter of 2024, driven by a $19.5 million operating loss in its third-party insurance business. The company reported Adjusted Net Income Attributable to Knight-Swift of $19.8 million and declared a quarterly cash dividend of $0.16 per share, effective February 1, 2024. The press release and earnings presentation have been furnished as exhibits to this report.","2025-08-22 15:34:45",[5131,5134],{"exhibit_number":4732,"htm_reference":5132,"full_url":5133},"exhibit9913312024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000055/exhibit9913312024.htm",{"exhibit_number":4736,"htm_reference":5135,"full_url":5136},"exhibit99203312024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000055/exhibit99203312024.htm",{"symbol":5,"accessionnumber":5138,"filingdate":2724,"sec_url":5139,"tags":5140,"headline":5143,"summary":5144,"sector":4710,"industry":4711,"date_processed":5145,"impact_score":4751,"exhibits":5146,"isLocked":4719},"0001492691-24-000053","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000053/0001492691-24-000053-index.htm",{"2.02":5141,"9.01":5142},[4816,4817,4726],[4979],"Knight-Swift Transportation Holdings Inc. Updates Earnings Guidance for Q1 and Q2 2024","On April 17, 2024, Knight-Swift Transportation Holdings Inc. updated its earnings guidance for the first and second quarters of 2024. Details of the updated guidance are provided in the attached press release. The company has furnished an exhibit containing the press release.","2025-08-22 14:31:12",[5147],{"exhibit_number":4716,"htm_reference":5148,"full_url":5149},"knx-exhibit9904172024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000053/knx-exhibit9904172024.htm",{"symbol":5,"accessionnumber":5151,"filingdate":2798,"sec_url":5152,"tags":5153,"headline":5157,"summary":5158,"sector":4710,"industry":4711,"date_processed":5159,"impact_score":4751,"exhibits":5160,"isLocked":4719},"0001008886-24-000094","https://www.sec.gov/Archives/edgar/data/1492691/000100888624000094/0001008886-24-000094-index.htm",{"5.02":5154},[4745,5155,5156],"New CFO Appointed","Severance Agreement","Knight-Swift Transportation Holdings Appoints New CEO and CFO, Finalizes Former CEO's Severance","On February 26, 2024, Knight-Swift Transportation Holdings Inc. appointed Adam Miller as Chief Executive Officer and Andrew Hess as Chief Financial Officer, effective the same date. The Compensation Committee approved compensation adjustments for both new executives. Additionally, David A. Jackson stepped down as CEO on February 26, 2024, and the Compensation Committee finalized his severance agreement on March 13, 2024, which includes a lump-sum payment, an installment payment, and consideration for restrictive covenants.","2025-08-22 07:50:26",[],{"symbol":5,"accessionnumber":5162,"filingdate":2832,"sec_url":5163,"tags":5164,"headline":5166,"summary":5167,"sector":4710,"industry":4711,"date_processed":5168,"impact_score":4751,"exhibits":5169,"isLocked":4719},"0001492691-24-000018","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000018/0001492691-24-000018-index.htm",{"5.02":5165},[4745,5155,4744],"Knight-Swift Promotes Adam W. Miller to CEO and Appoints Andrew Hess as CFO","On February 26, 2024, Knight-Swift Transportation Holdings Inc. announced the promotion of Adam W. Miller to Chief Executive Officer, succeeding David A. Jackson, who stepped down. Miller, who has been with the company since 2002, was previously the President of Swift Transportation Company and Chief Financial Officer. The Board also appointed Andrew Hess as Chief Financial Officer, who has been with the company since 2021 and has significant experience in finance and corporate development. Compensation adjustments for both Miller and Hess will be determined by the Compensation Committee and disclosed in a future filing.","2025-08-22 06:15:22",[],{"symbol":5,"accessionnumber":5171,"filingdate":2842,"sec_url":5172,"tags":5173,"headline":5176,"summary":5177,"sector":4710,"industry":4711,"date_processed":5178,"impact_score":4898,"exhibits":5179,"isLocked":4719},"0001008886-24-000059","https://www.sec.gov/Archives/edgar/data/1492691/000100888624000059/0001008886-24-000059-index.htm",{"7.01":5174,"9.01":5175},[5085],[4979],"Knight-Swift Announces CEO Transition and New CFO Appointment","On February 27, 2024, Knight-Swift Transportation Holdings Inc. announced changes to its management team. Adam Miller was promoted to Chief Executive Officer, succeeding David Jackson, who stepped down after nine years in the role. Andrew Hess was promoted to Chief Financial Officer. These changes were disclosed through a press release, which is furnished as Exhibit 99.1 to this 8-K filing.","2025-08-22 05:15:25",[5180],{"exhibit_number":4732,"htm_reference":5181,"full_url":5182},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1492691/000100888624000059/exhibit991.htm",{"symbol":5,"accessionnumber":5184,"filingdate":2912,"sec_url":5185,"tags":5186,"headline":5189,"summary":5190,"sector":4710,"industry":4711,"date_processed":5191,"impact_score":4751,"exhibits":5192,"isLocked":4719},"0001492691-24-000009","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000009/0001492691-24-000009-index.htm",{"8.01":5187,"9.01":5188},[4800],[4912],"Knight-Swift Increases Quarterly Dividend by $0.02 Per Share","On February 2, 2024, Knight-Swift Transportation Holdings Inc. announced an increase in its quarterly cash dividend from $0.14 to $0.16 per share, effective for the dividend payable on March 25, 2024, to stockholders of record as of March 8, 2024.","2025-08-22 01:54:58",[5193],{"exhibit_number":4716,"htm_reference":5194,"full_url":5195},"knx-exhibit9902022024.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000009/knx-exhibit9902022024.htm",{"symbol":5,"accessionnumber":5197,"filingdate":2942,"sec_url":5198,"tags":5199,"headline":5202,"summary":5203,"sector":4710,"industry":4711,"date_processed":5204,"impact_score":4751,"exhibits":5205,"isLocked":4719},"0001492691-24-000005","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000005/0001492691-24-000005-index.htm",{"2.02":5200,"9.01":5201},[4726,4799],[4979],"Knight-Swift Reports Fourth Quarter 2023 Results and Announces Exit from Third-Party Insurance Business","Knight-Swift Transportation Holdings Inc. reported a net loss of $10.7 million for the fourth quarter of 2023, significantly impacted by a $71.7 million operating loss in its third-party insurance business. The company also announced its decision to exit this business by the end of Q1 2024. Despite the loss, the Truckload segment, which includes the recently acquired U.S. Xpress, achieved positive Adjusted Operating Income. The LTL segment saw growth in shipments and revenue per shipment. Free cash flow for the year was $382.7 million.","2025-08-22 00:32:36",[5206,5209],{"exhibit_number":4732,"htm_reference":5207,"full_url":5208},"exhibit99112312023.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000005/exhibit99112312023.htm",{"exhibit_number":4736,"htm_reference":5210,"full_url":5211},"exhibit99212312023.htm","https://www.sec.gov/Archives/edgar/data/1492691/000149269124000005/exhibit99212312023.htm",null,1786582573127]