[{"data":1,"prerenderedAt":5587},["ShallowReactive",2],{"company-overview-NXT":3},{"company_profile":4,"ohlc":24,"spy":3817,"trading_signals":5097,"company_actions":5223,"filings_8k":5224,"report_history":5586,"insider_summary":5586,"filings_summary":5586,"financials_summary":5586,"institutional_summary":5586},{"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},"NXT","Nextracker Inc.","NASDAQ","XNGS","Technology","Solar",1050,"https://www.nextracker.com","Nextracker Inc. is a leading company in the solar energy industry, specializing in the design and manufacturing of advanced solar tracking systems. These systems enhance the productivity of solar panels by allowing them to follow the sun's movement, thus maximizing energy capture throughout the day. Given its innovative approach, Nextracker plays a crucial role in the renewable energy sector, catering to utility-scale solar projects across the globe. By improving the efficiency and cost-effectiveness of solar energy solutions, the company significantly contributes to the broad adoption of clean energy resources. Nextracker’s offerings are pivotal in modern energy portfolios, reflecting broader market trends towards sustainable and green energy alternatives. As demand for renewable energy continues to grow, Nextracker Inc. remains integral to the global transition towards low-carbon energy solutions.","Common Stock","Mr. Daniel S. Shugar","6200 Paseo Padre Parkway","Fremont",94555,"CA","United States","510 270 2500","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,77,83,89,95,101,107,112,117,123,129,134,140,146,152,158,164,170,175,181,187,193,199,205,211,217,223,228,234,240,244,250,256,262,268,274,278,284,290,296,302,308,314,320,326,332,337,343,349,355,361,366,371,377,383,389,394,400,406,412,418,424,430,436,442,447,453,458,463,469,475,481,487,492,497,503,508,514,520,525,531,535,541,546,552,558,564,570,576,582,587,593,597,601,606,612,618,624,630,636,642,648,654,660,666,672,677,682,688,693,699,704,709,714,719,724,729,733,738,744,749,755,760,764,768,772,778,783,788,794,799,805,811,817,823,829,834,840,846,852,858,864,870,876,881,886,892,898,904,910,915,921,927,933,939,945,951,957,963,968,974,980,985,991,996,1002,1007,1013,1019,1023,1028,1034,1039,1044,1049,1054,1059,1065,1071,1077,1083,1088,1094,1100,1105,1110,1115,1121,1127,1132,1137,1141,1147,1151,1157,1161,1167,1172,1178,1183,1189,1194,1200,1206,1212,1218,1223,1229,1235,1241,1247,1253,1257,1263,1269,1275,1281,1287,1293,1299,1305,1311,1316,1321,1327,1332,1338,1344,1350,1356,1361,1367,1373,1379,1384,1389,1395,1400,1406,1410,1415,1421,1427,1433,1439,1445,1450,1456,1462,1468,1474,1479,1485,1491,1496,1502,1508,1514,1520,1526,1532,1538,1543,1549,1555,1561,1567,1573,1578,1584,1590,1595,1601,1607,1613,1618,1623,1628,1634,1639,1645,1651,1656,1662,1667,1673,1679,1685,1690,1696,1701,1707,1713,1716,1721,1727,1732,1738,1744,1748,1753,1758,1763,1767,1773,1778,1784,1790,1796,1802,1808,1814,1819,1825,1830,1835,1841,1847,1851,1857,1863,1869,1875,1880,1884,1889,1895,1901,1907,1912,1918,1924,1930,1936,1942,1946,1951,1957,1963,1969,1974,1979,1984,1989,1995,2001,2007,2012,2017,2021,2025,2031,2037,2043,2049,2054,2060,2065,2071,2077,2083,2089,2095,2101,2106,2112,2117,2120,2126,2132,2135,2139,2143,2149,2154,2159,2165,2170,2176,2180,2185,2190,2195,2201,2204,2209,2215,2221,2225,2229,2234,2239,2245,2248,2253,2258,2264,2269,2274,2278,2283,2287,2292,2298,2304,2309,2314,2318,2323,2329,2334,2339,2344,2349,2353,2358,2363,2367,2371,2376,2381,2384,2387,2393,2398,2403,2408,2413,2418,2423,2427,2432,2437,2441,2446,2450,2455,2460,2466,2472,2478,2484,2490,2496,2501,2506,2512,2517,2522,2527,2533,2538,2543,2548,2553,2558,2563,2568,2573,2579,2584,2588,2593,2597,2601,2606,2609,2613,2619,2622,2626,2630,2636,2642,2648,2653,2658,2662,2667,2670,2675,2680,2685,2690,2696,2701,2706,2711,2716,2722,2728,2732,2736,2740,2745,2749,2753,2757,2763,2767,2770,2776,2781,2786,2790,2796,2802,2808,2812,2817,2823,2826,2831,2836,2841,2847,2853,2857,2860,2866,2871,2875,2879,2883,2887,2891,2897,2902,2908,2914,2919,2923,2928,2934,2939,2945,2950,2954,2958,2963,2969,2974,2980,2984,2988,2993,2998,3003,3009,3015,3018,3022,3026,3031,3036,3041,3045,3047,3049,3052,3057,3060,3063,3067,3072,3076,3079,3084,3089,3093,3098,3102,3105,3109,3115,3121,3125,3129,3134,3140,3146,3152,3157,3163,3169,3175,3180,3185,3188,3193,3199,3205,3210,3214,3216,3221,3225,3231,3235,3239,3244,3249,3254,3258,3264,3268,3271,3274,3280,3284,3288,3293,3297,3301,3305,3310,3313,3317,3322,3326,3331,3335,3339,3343,3348,3352,3357,3362,3367,3371,3374,3377,3379,3385,3389,3392,3397,3400,3404,3409,3412,3415,3418,3422,3426,3428,3433,3437,3441,3446,3452,3457,3461,3467,3470,3473,3478,3483,3486,3490,3493,3497,3503,3508,3511,3514,3517,3520,3522,3527,3531,3535,3538,3542,3545,3549,3553,3557,3561,3564,3570,3575,3580,3585,3590,3593,3597,3602,3607,3612,3617,3622,3625,3629,3633,3638,3644,3647,3653,3657,3662,3665,3670,3675,3678,3682,3685,3691,3695,3698,3702,3705,3708,3712,3715,3718,3720,3724,3727,3733,3737,3740,3743,3746,3750,3753,3756,3760,3764,3766,3770,3773,3778,3782,3785,3789,3792,3796,3800,3803,3805,3808,3811,3813],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-12",107.53,108.39,102.79,103.67,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-11",104.78,106.43,103.94,104.88,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-08-10",104.61,101.75,102.91,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-07",100.87,103.78,98.25,103.26,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-06",98.35,99.34,95.38,98.43,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-08-05",97.22,100.93,96.32,99.81,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-08-04",94,99.21,92.4,98.44,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-08-03",88.57,93.19,87.25,90.67,{"symbol":5,"time":73,"open":30,"high":74,"low":75,"close":76},"2026-07-31",105.16,89.24,89.87,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-30",97.5,100.96,96,96.9,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-07-29",96.77,96.89,91.1,92.67,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-28",100.26,100.76,94.19,95.35,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-07-27",100.15,104.21,98.47,103.73,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-07-24",103.23,103.61,98.18,100.03,{"symbol":5,"time":108,"open":45,"high":109,"low":110,"close":111},"2026-07-23",107.11,102.43,104.49,{"symbol":5,"time":113,"open":114,"high":115,"low":114,"close":116},"2026-07-22",103.79,106.38,104.96,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-07-21",102.67,108.1,101.5,105.67,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-07-20",103.36,103.5,98.94,100.23,{"symbol":5,"time":130,"open":131,"high":132,"low":121,"close":133},"2026-07-17",104.38,107.47,103.1,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-16",106.88,111.62,105.41,106.85,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-07-15",109.79,113.47,107.13,109.13,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-07-14",104.3,107.9,100.86,104.66,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-07-13",109.18,111.35,98.77,99.67,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-07-10",113.41,114.63,109.19,111.5,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-07-09",113.23,116,109.55,112.71,{"symbol":5,"time":171,"open":142,"high":172,"low":173,"close":174},"2026-07-08",110.59,105.5,109.74,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-07-07",113.01,114.47,106.79,108.85,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-07-06",115.06,120.44,114.24,115.03,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-07-02",117.18,123.52,109.38,112.84,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-07-01",117.11,123.62,114.17,116.15,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-06-30",115.73,120.34,113.6,119.14,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-06-29",109.91,111.94,107.05,110.66,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-26",111,112,106.28,106.95,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-06-25",116.67,118.42,108.51,113.18,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":219},"2026-06-24",119.99,123.82,115.5,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-23",122.67,125.9,120.18,120.64,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-06-22",128.29,129.99,125.01,129.07,{"symbol":5,"time":241,"open":242,"high":242,"low":243,"close":231},"2026-06-18",127.07,119.02,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-06-17",126.64,129.68,122.88,123.31,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-06-16",125.72,129.73,124.5,125.62,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-06-15",125.98,126.51,120,125.83,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-06-12",122.81,127.97,120.52,121.88,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-06-11",114.83,120.25,111.79,119.68,{"symbol":5,"time":275,"open":276,"high":225,"low":142,"close":277},"2026-06-10",118.38,111.95,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-06-09",128.1,128.82,114.01,119.27,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-06-08",135.47,135.8,124.02,125.65,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-06-05",145.71,146.34,130.12,131.57,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-06-04",144.22,152.43,139.76,150.32,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-06-03",151.06,154.53,143.86,146.47,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-06-02",145.4,153.23,143.96,152.22,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-06-01",151.79,153,141.49,145.02,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-05-29",155.96,163.13,148.11,156.4,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-05-28",135,138.91,131.8,137.17,{"symbol":5,"time":333,"open":294,"high":334,"low":335,"close":336},"2026-05-27",137.61,127.32,135.78,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-05-26",135.17,136.57,128,131.21,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-05-22",121.78,131.15,117.39,130.5,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-21",124.48,125.86,119.44,121.02,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-20",127.69,128.12,122.39,125.42,{"symbol":5,"time":362,"open":247,"high":363,"low":364,"close":365},"2026-05-19",132.14,123.26,127.12,{"symbol":5,"time":367,"open":368,"high":368,"low":369,"close":370},"2026-05-18",146.57,131.3,134.48,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-05-15",139.29,147.26,133.6,144.29,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-05-14",134.89,144.12,123.4,142.75,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-05-13",149.23,156.78,133.86,136.37,{"symbol":5,"time":390,"open":391,"high":391,"low":392,"close":393},"2026-05-12",127.8,120.06,125.37,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-05-11",126.46,134.32,124.72,126.26,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-05-08",123.81,127.02,123,125.91,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-05-07",127.46,131.25,120.73,120.86,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-05-06",124.91,127.37,121.08,126.08,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-05-05",119.46,125.71,118.46,123.34,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-05-04",119.35,121.6,113.08,116.93,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-01",119,123.29,118.21,119.93,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-30",116.49,120.56,115,119.13,{"symbol":5,"time":443,"open":444,"high":444,"low":445,"close":446},"2026-04-29",118.74,112.85,114.27,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-04-28",121.34,122.41,113.57,116.54,{"symbol":5,"time":454,"open":455,"high":254,"low":456,"close":457},"2026-04-27",122.46,116.89,122.58,{"symbol":5,"time":459,"open":460,"high":341,"low":461,"close":462},"2026-04-24",125.92,119.63,121.41,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-04-23",118.44,128.99,116.66,124.36,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-04-22",110.32,119.33,110.23,116.19,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-04-21",107.08,110.58,106.63,108.05,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-04-20",109.81,111.4,106.05,106.49,{"symbol":5,"time":488,"open":489,"high":490,"low":173,"close":491},"2026-04-17",108,112.22,111.39,{"symbol":5,"time":493,"open":494,"high":495,"low":100,"close":496},"2026-04-16",110.07,110.17,106.83,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-04-15",116.45,120.87,108.81,110.12,{"symbol":5,"time":504,"open":428,"high":505,"low":506,"close":507},"2026-04-14",115.35,109.67,114.92,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-04-13",117.88,118.24,110.97,111.55,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-04-10",113.59,119.87,112.94,117.97,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":516},"2026-04-09",116.38,118.45,112.38,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-08",116.72,120.98,114.76,116.41,{"symbol":5,"time":532,"open":480,"high":533,"low":534,"close":154},"2026-04-07",109.75,105.82,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-04-06",112.62,113.97,107.1,108.06,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":428},"2026-04-02",114.03,119.42,112.76,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-01",122.42,125.19,120.21,120.38,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-03-31",113.22,120.76,111.56,120.55,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-03-30",121.31,121.85,111.91,112.51,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-03-27",117.4,122.78,117.14,120.03,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-26",127.34,128.97,119.38,119.85,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-25",126.38,131.72,125.64,130.42,{"symbol":5,"time":583,"open":584,"high":585,"low":499,"close":586},"2026-03-24",116.6,125.06,124.86,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-03-23",115.28,121.01,114.41,116.91,{"symbol":5,"time":594,"open":595,"high":273,"low":524,"close":596},"2026-03-20",117.83,114.39,{"symbol":5,"time":598,"open":599,"high":600,"low":214,"close":444},"2026-03-19",114.28,118.94,{"symbol":5,"time":602,"open":603,"high":404,"low":604,"close":605},"2026-03-18",121.8,115.21,115.38,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-17",119.78,122.38,118.37,121.84,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-16",121.43,123.24,117.35,118.09,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-13",117.41,120.99,115.98,119.64,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-03-12",113.37,116.7,113.04,115.9,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-03-11",115.59,118.81,113.67,116.69,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-03-10",109.77,115.24,109.45,113.73,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-03-09",100.38,108.44,99.43,108.13,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-03-06",100.18,102.38,99.07,101.43,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-05",101.81,103.57,100.31,103.41,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-04",101.04,104.26,100.2,103.88,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-03-03",99.4,101.42,97.46,101.16,{"symbol":5,"time":673,"open":674,"high":675,"low":664,"close":676},"2026-03-02",100.45,104.91,103.72,{"symbol":5,"time":678,"open":679,"high":680,"low":671,"close":681},"2026-02-27",103.99,106.12,105.1,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-02-26",113.94,114.66,104.51,106.86,{"symbol":5,"time":689,"open":690,"high":404,"low":691,"close":692},"2026-02-25",122.5,116.27,116.51,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-02-24",114.44,121.5,112.36,120.58,{"symbol":5,"time":700,"open":701,"high":225,"low":702,"close":703},"2026-02-23",118.84,114.25,116.99,{"symbol":5,"time":705,"open":706,"high":707,"low":605,"close":708},"2026-02-20",116.42,120.69,119.34,{"symbol":5,"time":710,"open":711,"high":249,"low":712,"close":713},"2026-02-19",122.77,116.01,116.05,{"symbol":5,"time":715,"open":404,"high":716,"low":717,"close":718},"2026-02-18",128.75,121.13,124.49,{"symbol":5,"time":720,"open":721,"high":722,"low":185,"close":723},"2026-02-17",116.5,123.42,122.59,{"symbol":5,"time":725,"open":554,"high":726,"low":727,"close":728},"2026-02-13",118.87,111.96,116.44,{"symbol":5,"time":730,"open":590,"high":731,"low":732,"close":185},"2026-02-12",121.87,112.54,{"symbol":5,"time":734,"open":735,"high":723,"low":736,"close":737},"2026-02-11",121.71,114.5,119.9,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-02-10",123.2,123.85,117.5,117.94,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":731},"2026-02-09",121.81,124.6,120.1,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-02-06",118.41,121.56,116.79,121.37,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":695},"2026-02-05",114.73,117.2,110.1,{"symbol":5,"time":761,"open":762,"high":763,"low":163,"close":527},"2026-02-04",122.28,124.9,{"symbol":5,"time":765,"open":766,"high":731,"low":767,"close":575},"2026-02-03",116.47,114.77,{"symbol":5,"time":769,"open":440,"high":770,"low":516,"close":771},"2026-02-02",119.55,115.6,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-30",118.57,124.78,115.75,117.09,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":416},"2026-01-29",119.89,121.36,113.1,{"symbol":5,"time":784,"open":785,"high":786,"low":505,"close":787},"2026-01-28",122.97,131.59,119.97,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-01-27",107.65,108.34,104.39,105.91,{"symbol":5,"time":795,"open":796,"high":120,"low":797,"close":798},"2026-01-26",104.74,103,107.28,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-23",105.34,106.84,103.06,105,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-22",105.58,106.2,101.93,105.18,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-21",98.05,101.18,97.12,100.32,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-20",94.15,97.38,92.46,96.28,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-16",99.16,100.74,96.3,96.36,{"symbol":5,"time":830,"open":831,"high":832,"low":831,"close":833},"2026-01-15",96.74,100.94,98.65,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-01-14",99.82,100.37,94.44,94.71,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-01-13",100.04,102.11,97.36,100.24,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-12",91.3,99.92,90.52,99.08,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-09",89.98,91.52,88.74,91.17,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-08",88.39,91.74,88.05,89.22,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-07",92.89,93.45,87.69,88.81,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-06",91.76,93.22,88.4,91.51,{"symbol":5,"time":877,"open":878,"high":878,"low":879,"close":880},"2026-01-05",95.13,86.12,89.6,{"symbol":5,"time":882,"open":883,"high":884,"low":883,"close":885},"2026-01-02",88.03,93.08,92.78,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2025-12-31",87.5,88.68,86.64,87.11,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-30",90.39,91,86.92,87.04,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-12-29",90.19,92.9,89.7,90.21,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-12-26",91.22,91.41,89.52,91.24,{"symbol":5,"time":911,"open":87,"high":912,"low":913,"close":914},"2025-12-24",91.58,89.28,91.16,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-12-23",90.98,91.99,89.01,91.04,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-12-22",90.09,95.49,89.19,92.39,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-12-19",87.54,90.79,87.47,88.7,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-12-18",88.19,91.59,86.28,87.39,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-12-17",88.11,89.5,84.61,85.83,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-16",87.02,88.36,85.31,88,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-15",88.1,88.16,85.18,87.16,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-12",93.43,93.51,85.08,86.75,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":959},"2025-12-11",87.7,93.56,84.9,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-10",88.44,91.45,84.91,89.39,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-09",89.4,90.04,87.19,88.58,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":902},"2025-12-08",90,90.72,86.58,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-05",90.82,93,89.27,90.59,{"symbol":5,"time":992,"open":993,"high":918,"low":994,"close":995},"2025-12-04",87.03,86.31,90.65,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-12-03",86.6,87.3,83.5,86.88,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":998},"2025-12-02",88.43,90.3,85.74,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-01",89.33,89.95,86.27,87.44,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-11-28",90.43,91.88,89.1,91.62,{"symbol":5,"time":1020,"open":895,"high":1021,"low":1022,"close":71},"2025-11-26",92,89.15,{"symbol":5,"time":1024,"open":1001,"high":1025,"low":1026,"close":1027},"2025-11-25",90.9,84.02,90.06,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-11-24",85.48,88.54,85.19,86.86,{"symbol":5,"time":1035,"open":1036,"high":868,"low":1037,"close":1038},"2025-11-21",85.25,83.42,87.13,{"symbol":5,"time":1040,"open":1041,"high":959,"low":1042,"close":1043},"2025-11-20",92.49,84.82,85.82,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1022,"close":1048},"2025-11-19",90.55,91.84,89.64,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1046},"2025-11-18",87.88,93.41,87.23,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":976},"2025-11-17",92.7,94.45,88.85,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-11-14",84.27,95.47,83.06,93.75,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-11-13",95.44,96.15,86.32,88.09,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-11-12",105.24,105.89,93.05,96.51,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-11",105.72,106.94,103.22,105.83,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":793,"close":1087},"2025-11-10",108.94,109.5,107.43,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-11-07",100.9,104.71,96.91,104.63,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-06",111.43,112.48,105.36,106.54,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1102,"close":1104},"2025-11-05",101.65,112.74,111.84,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":59},"2025-11-04",96.59,100.81,95.25,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":121},"2025-11-03",104.13,106.9,101.4,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-10-31",99.25,101.86,97.86,101.22,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-10-30",99.55,101.37,98.11,99.12,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":119},"2025-10-29",98.85,104.41,97,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1131},"2025-10-28",99.98,100.11,96.1,{"symbol":5,"time":1138,"open":646,"high":814,"low":1139,"close":1140},"2025-10-27",95.71,98.55,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-24",100.29,101.98,95.87,98.28,{"symbol":5,"time":1148,"open":868,"high":1149,"low":956,"close":1150},"2025-10-23",90.5,90.38,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-10-22",86.54,88.29,85.1,87.55,{"symbol":5,"time":1158,"open":1021,"high":1159,"low":1160,"close":902},"2025-10-21",92.3,87.8,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-20",87.94,89.65,87.65,88.82,{"symbol":5,"time":1168,"open":1169,"high":1165,"low":1170,"close":1171},"2025-10-17",85.9,85.22,87.06,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-16",93.85,93.9,86.65,87.58,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":860,"close":1182},"2025-10-15",89.11,93.5,93.12,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-14",85.34,87.9,82.84,86.95,{"symbol":5,"time":1190,"open":1036,"high":1191,"low":1192,"close":1193},"2025-10-13",87.53,84.2,86.96,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-10-10",85.68,86.39,81.31,82.8,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-09",79.38,84.57,78.75,83.85,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-08",78.7,78.98,77.6,78.5,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-07",78.34,80.19,76.19,77.55,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1214},"2025-10-06",77.89,80.39,77.38,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-03",79.95,80.83,74.91,77.13,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-02",76.98,79.49,76.58,79.36,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-01",74.15,76.06,73.07,75.62,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-09-30",77.04,77.79,73.28,73.99,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-09-29",74.14,76.81,74.09,76.13,{"symbol":5,"time":1254,"open":1255,"high":1255,"low":1256,"close":1239},"2025-09-26",73.46,70.92,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-25",70.65,73.62,69.22,73.51,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-24",71.43,74.48,70.86,72.76,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-23",73.67,73.84,70.14,70.56,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-22",70.36,73.23,70.01,73.14,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-19",71.53,72.12,70.51,71.35,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-18",68.62,70.61,67.66,70.48,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-17",67.43,69.89,67.18,68.71,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-16",67.89,69,66.7,66.85,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-15",66.81,68.24,65.75,67.64,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1303},"2025-09-12",67.08,68.07,66.42,{"symbol":5,"time":1317,"open":1297,"high":1318,"low":1319,"close":1320},"2025-09-11",68.43,66,67.5,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-10",64.33,67.92,64.3,67.59,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1323},"2025-09-09",69.73,70.32,64.31,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-08",71.08,71.44,68.93,69.76,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-05",69.5,71.27,67.36,70.12,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-04",66.95,69.06,66.89,68.85,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-03",67.05,68.39,66.56,66.8,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1323,"close":1360},"2025-09-02",65.08,67.06,66.72,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-08-29",68.56,69.34,64.73,67.26,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-08-28",67.51,69.31,66.38,68.11,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-08-27",68.53,69.48,67.12,67.69,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1342,"close":1383},"2025-08-26",67.83,69.68,68.58,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1326},"2025-08-25",68.05,68.76,67.02,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-08-22",64.68,68.84,64.37,68.77,{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":1399},"2025-08-21",66.09,63.87,64.04,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-20",66.76,68.52,65.57,66.13,{"symbol":5,"time":1407,"open":1408,"high":1273,"low":1409,"close":1354},"2025-08-19",67.7,66.41,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1408},"2025-08-18",64.9,68.75,64.03,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-15",54.2,61.12,53.77,60.58,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-08-14",55.2,55.87,52.61,53.99,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-13",55,56.86,54.67,55.29,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-12",54.15,55.14,53.71,54.5,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-11",56.59,57.29,53.63,53.8,{"symbol":5,"time":1446,"open":1447,"high":1442,"low":1448,"close":1449},"2025-08-08",56.24,55.9,56.21,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-08-07",55.77,57.13,55.5,55.72,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-08-06",56.12,56.54,54.24,54.62,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-08-05",56.79,57.28,56,56.02,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-04",56.57,57.02,55.47,56.31,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1470},"2025-08-01",57.56,58.32,56.56,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-31",59.19,60.89,57.12,58.26,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-07-30",62.55,62.8,58,58.88,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1412},"2025-07-29",65.65,65.66,63.46,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-07-28",65.18,65.61,64.08,65.41,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-07-25",63.8,64.87,63.23,64.53,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-07-24",63.14,64.13,62.7,63.41,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-23",62.18,63.63,61.28,62.95,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-22",61.55,63,60.6,62.1,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-07-21",60.9,62.54,60.12,61.53,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-07-18",60.55,61.2,59.78,60.53,{"symbol":5,"time":1539,"open":1540,"high":1540,"low":1541,"close":1542},"2025-07-17",62.12,59.77,60.48,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-07-16",63.12,63.64,61.01,61.83,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-07-15",61.1,63.05,60.61,62.93,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-14",60.49,62.25,59.06,59.87,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-11",62.69,63.11,61.39,61.7,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-10",64.23,64.5,62.47,62.62,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1516,"close":1577},"2025-07-09",64.05,64.41,63.92,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-08",65.16,65.86,62.72,63.94,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-07",66.96,67.87,65.17,66.45,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1592,"close":1594},"2025-07-03",63.07,66.54,66.31,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-07-02",57.82,62.3,57.78,61.04,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-01",53.93,58.46,52.83,57.52,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-06-30",52.56,55.7,51.69,54.37,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1477},"2025-06-27",58.61,58.86,57.71,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1620,"close":1622},"2025-06-26",57.93,59.93,58.58,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1476},"2025-06-25",57.32,57.99,56.41,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-24",56.49,57.69,54,57.26,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1424,"close":1638},"2025-06-23",57.38,57.95,56.2,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-20",58.44,60.02,56.75,57.62,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-18",59.75,60.42,58.23,58.9,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1536},"2025-06-17",56.04,60.62,55.54,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-16",60.63,61,58.84,60.75,{"symbol":5,"time":1663,"open":1664,"high":1547,"low":1665,"close":1666},"2025-06-13",58.45,57.77,60.71,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-12",59.36,60.17,58.82,59.42,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-11",59.5,60.78,58.99,60.15,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-10",59.83,59.9,58.2,58.98,{"symbol":5,"time":1686,"open":1687,"high":1542,"low":1688,"close":1689},"2025-06-09",59.59,58.91,59.02,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-06",58.14,59.52,57.49,58.92,{"symbol":5,"time":1697,"open":1698,"high":1664,"low":1699,"close":1700},"2025-06-05",57.19,56.25,57.66,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-04",58.39,58.57,56.64,56.92,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-03",55.38,58.21,54.52,57.98,{"symbol":5,"time":1714,"open":1715,"high":1636,"low":1417,"close":1432},"2025-06-02",56.3,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1429,"close":1720},"2025-05-30",55.42,57.85,56.69,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-29",55.71,56.48,55.33,55.43,{"symbol":5,"time":1728,"open":1729,"high":1724,"low":1730,"close":1731},"2025-05-28",55.94,54.87,55.61,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-05-27",56.93,57.39,55.17,55.88,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-05-23",55.95,56.85,55.06,56.05,{"symbol":5,"time":1745,"open":1746,"high":1720,"low":1747,"close":1743},"2025-05-22",53.86,52,{"symbol":5,"time":1749,"open":1750,"high":1660,"low":1751,"close":1752},"2025-05-21",58.48,57.09,57.86,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1677},"2025-05-20",58.43,60.19,58.35,{"symbol":5,"time":1759,"open":1760,"high":1615,"low":1761,"close":1762},"2025-05-19",58.51,56.55,58.34,{"symbol":5,"time":1764,"open":1670,"high":1765,"low":1692,"close":1766},"2025-05-16",61.6,59.31,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-05-15",54.31,63.19,53.52,61.59,{"symbol":5,"time":1774,"open":1775,"high":1452,"low":1776,"close":1777},"2025-05-14",52.71,52.33,55.04,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-05-13",53.91,57.97,53.78,54.09,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-12",50.08,51.12,48.63,50.63,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-09",45,46.9,44.75,46.54,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-08",44.23,45.25,43.68,44.6,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-07",43.5,44.16,43.17,43.77,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-06",41.77,43.86,41.25,42.89,{"symbol":5,"time":1815,"open":1816,"high":1816,"low":1817,"close":1818},"2025-05-05",42.01,40.86,41.12,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-02",42.6,42.99,42.03,42.2,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1827,"close":1829},"2025-05-01",40.6,42.32,41.87,{"symbol":5,"time":1831,"open":1832,"high":1832,"low":1833,"close":1834},"2025-04-30",41.7,37.16,40.61,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-29",43.02,43.48,42.36,43.07,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-28",43.98,44.07,42.69,43.2,{"symbol":5,"time":1848,"open":1839,"high":1849,"low":1823,"close":1850},"2025-04-25",43.72,43.65,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-24",40.92,42.64,40.63,42.35,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-23",41.51,41.9,39.44,40.13,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-22",39.63,41.74,39.16,40.36,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-21",39.89,40.12,38.39,39.28,{"symbol":5,"time":1876,"open":1877,"high":1834,"low":1878,"close":1879},"2025-04-17",39.72,39.32,40.3,{"symbol":5,"time":1881,"open":1882,"high":1818,"low":1883,"close":1877},"2025-04-16",40.47,39.11,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1872,"close":1888},"2025-04-15",40.46,41.28,40.57,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-04-14",39.91,41.15,39.13,40.73,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-04-11",37.66,39.56,36.78,39.23,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-10",38.84,38.96,36.15,37.75,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1900},"2025-04-09",36.28,39.81,36.06,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-04-08",38.87,39.57,36.4,37,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-07",37.4,41.46,36.24,37.9,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-04",38.4,39.71,37.82,39.02,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-03",41.18,42.3,40.03,40.4,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-02",42.43,43.83,42,43.54,{"symbol":5,"time":1943,"open":1828,"high":1944,"low":1859,"close":1945},"2025-04-01",43.25,43.05,{"symbol":5,"time":1947,"open":1948,"high":1854,"low":1949,"close":1950},"2025-03-31",42.47,40.5,42.14,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-03-28",42.62,43.24,41.8,43.15,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-03-27",43.37,43.85,42.68,42.75,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-03-26",45.2,45.49,43.22,43.67,{"symbol":5,"time":1970,"open":1971,"high":1793,"low":1972,"close":1973},"2025-03-25",45.93,44.97,45.21,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1965},"2025-03-24",45.06,46.66,44.68,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1850,"close":1983},"2025-03-21",44.17,44.84,44.27,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1972},"2025-03-20",44.73,45.6,44.08,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-19",44.32,45.29,43.45,45.17,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-03-18",45.66,45.68,43.88,44.48,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-03-17",44.66,45.95,44.1,45.9,{"symbol":5,"time":2008,"open":1971,"high":2009,"low":2010,"close":2011},"2025-03-14",46.14,43.84,44.31,{"symbol":5,"time":2013,"open":2014,"high":1992,"low":2015,"close":2016},"2025-03-13",44.22,43.59,45.16,{"symbol":5,"time":2018,"open":2019,"high":1997,"low":2020,"close":1991},"2025-03-12",45.52,43.91,{"symbol":5,"time":2022,"open":1828,"high":2023,"low":1950,"close":2024},"2025-03-11",45.32,44.94,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-10",41.04,42.48,40.21,41.71,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-07",41.39,42.44,40.55,41.56,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-06",41.93,42.92,41.33,42.09,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-03-05",43.09,43.27,41.94,42.8,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2045},"2025-03-04",41.05,43.97,40.2,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-03",44.12,44.19,42.27,42.41,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":1940,"close":2064},"2025-02-28",44.59,44.7,44.02,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-02-27",47.84,48.05,44.95,45.02,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-02-26",47.58,48.45,47.05,47.42,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-02-25",46.27,47.65,45.91,46.55,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-02-24",46.4,47.66,45.5,46.7,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-02-21",48.03,48.92,45.77,46.12,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-20",48.52,48.67,47.23,48.42,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2068,"close":2105},"2025-02-19",48.87,49.97,48.61,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-02-18",47.85,48.72,47.33,48.29,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2114,"close":2116},"2025-02-14",46.25,47.75,47.3,{"symbol":5,"time":2118,"open":2119,"high":2082,"low":1972,"close":2081},"2025-02-13",46.26,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-02-12",44.45,45.74,43.75,45.31,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-11",45.4,46.3,44.81,45.12,{"symbol":5,"time":2133,"open":2094,"high":1793,"low":1965,"close":2134},"2025-02-10",45.94,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2093,"close":2094},"2025-02-07",47.61,48.02,{"symbol":5,"time":2140,"open":2141,"high":2068,"low":2142,"close":2137},"2025-02-06",47.36,46.87,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-02-05",48.59,48.95,46.63,46.89,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2086,"close":2153},"2025-02-04",48.82,50.34,49.75,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2115,"close":2158},"2025-02-03",48.32,49.43,48.6,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-01-31",51.13,52.14,50.4,50.42,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1789},"2025-01-30",50.03,52.27,48.65,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-01-29",49.9,49.99,46.43,49.24,{"symbol":5,"time":2177,"open":1872,"high":2178,"low":1914,"close":2179},"2025-01-28",40.82,39.62,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":1865},"2025-01-27",40.88,41.19,39.49,{"symbol":5,"time":2186,"open":2187,"high":2039,"low":2188,"close":2189},"2025-01-24",41.58,40.62,41,{"symbol":5,"time":2191,"open":2192,"high":1824,"low":2193,"close":2194},"2025-01-23",40.8,39.85,41.89,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-01-22",42.45,42.84,40.89,41.2,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":1921,"close":2028},"2025-01-21",44.44,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2057},"2025-01-17",46.07,46.52,43.64,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-01-16",43.56,45.33,43.34,45.27,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-01-15",44,44.57,42.25,42.73,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":1932,"close":1856},"2025-01-14",41.98,43.1,{"symbol":5,"time":2226,"open":1935,"high":1932,"low":2227,"close":2228},"2025-01-13",38.61,40.85,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":1834,"close":2233},"2025-01-10",40.84,41.97,41.1,{"symbol":5,"time":2235,"open":2236,"high":1813,"low":2237,"close":2238},"2025-01-08",42.22,41.53,42.53,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-07",40.75,44.56,40.74,43.92,{"symbol":5,"time":2246,"open":2241,"high":2040,"low":1886,"close":2247},"2025-01-06",40.71,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":1865},"2025-01-03",39.59,40.52,39.31,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":1833,"close":2257},"2025-01-02",37.39,40.22,39.5,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2024-12-31",37.21,37.88,36.47,36.53,{"symbol":5,"time":2265,"open":1899,"high":2266,"low":2267,"close":2268},"2024-12-30",37.25,36.16,36.97,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2262,"close":2273},"2024-12-27",36.62,37.5,37.23,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2267,"close":2268},"2024-12-26",36.3,37.07,{"symbol":5,"time":2279,"open":2280,"high":2268,"low":2281,"close":2282},"2024-12-24",36.73,35.95,36.74,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2285,"close":1916},"2024-12-23",35.25,36.5,{"symbol":5,"time":2288,"open":2289,"high":1905,"low":2290,"close":2291},"2024-12-20",33.4,33.29,35.15,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-19",34.98,35.41,33.76,33.84,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-12-18",35.86,37.29,34.56,34.99,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2306,"close":2308},"2024-12-17",35,36.8,35.72,{"symbol":5,"time":2310,"open":2311,"high":2262,"low":2312,"close":2313},"2024-12-16",36,35.42,35.54,{"symbol":5,"time":2315,"open":2306,"high":2308,"low":2316,"close":2317},"2024-12-13",34.54,35.47,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2291,"close":2322},"2024-12-12",36.25,36.7,35.21,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-12-11",37.48,37.81,35.4,36.63,{"symbol":5,"time":2330,"open":2331,"high":2331,"low":2332,"close":2333},"2024-12-10",37.94,36.37,36.95,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2280,"close":2338},"2024-12-09",36.86,39.53,38.35,{"symbol":5,"time":2340,"open":2271,"high":2341,"low":2342,"close":2343},"2024-12-06",37.14,36.04,36.29,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":1916,"close":2348},"2024-12-05",38.08,38.56,36.42,{"symbol":5,"time":2350,"open":1867,"high":1927,"low":2351,"close":2352},"2024-12-04",37.7,38.23,{"symbol":5,"time":2354,"open":2355,"high":1934,"low":2356,"close":2357},"2024-12-03",39.58,38.53,39.14,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":1871},"2024-12-02",38.85,40.26,38.52,{"symbol":5,"time":2364,"open":2355,"high":1891,"low":2365,"close":2366},"2024-11-29",38.12,38.16,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1914,"close":1927},"2024-11-27",39.09,40.39,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":1914},"2024-11-26",39.73,39.99,38.41,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":1935},"2024-11-25",39.8,41.42,39.3,{"symbol":5,"time":2382,"open":1920,"high":2383,"low":1920,"close":2360},"2024-11-22",39,{"symbol":5,"time":2385,"open":2386,"high":2366,"low":2341,"close":1920},"2024-11-21",37.6,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-11-20",36.56,37.68,36.51,37.59,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":1916},"2024-11-19",37.35,37.86,36.34,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2300,"close":2402},"2024-11-18",36.33,37.8,37.43,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2307},"2024-11-15",39.98,40.18,36.44,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2389,"close":2412},"2024-11-14",37.1,40.33,39.76,{"symbol":5,"time":2414,"open":2415,"high":2380,"low":2416,"close":2417},"2024-11-13",38.1,37.22,37.3,{"symbol":5,"time":2419,"open":2420,"high":1883,"low":2421,"close":2422},"2024-11-12",38.6,37.49,38.18,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":1914,"close":2355},"2024-11-11",40.19,40.44,{"symbol":5,"time":2428,"open":2426,"high":2429,"low":2430,"close":2431},"2024-11-08",41.76,39.75,40.14,{"symbol":5,"time":2433,"open":2194,"high":2434,"low":2435,"close":2436},"2024-11-07",41.96,39.65,41.35,{"symbol":5,"time":2438,"open":2383,"high":2439,"low":1906,"close":2440},"2024-11-06",42.46,41.63,{"symbol":5,"time":2442,"open":2233,"high":2443,"low":2444,"close":2445},"2024-11-05",44.24,40.9,44.09,{"symbol":5,"time":2447,"open":1827,"high":2448,"low":2449,"close":2434},"2024-11-04",43.6,40.53,{"symbol":5,"time":2451,"open":2250,"high":2452,"low":2453,"close":2454},"2024-11-01",40.37,38.21,39.61,{"symbol":5,"time":2456,"open":2457,"high":2189,"low":2458,"close":2459},"2024-10-31",38.88,36.39,39.82,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-10-30",31.58,32.93,31.18,31.97,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-10-29",32.05,32.49,31.5,32.33,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-10-28",32.1,32.88,31.99,32.56,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-25",31.48,32.18,31.24,31.46,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-24",31.26,31.81,30.93,31.29,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-10-23",31.55,32.2,31.17,31.42,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2487,"close":2500},"2024-10-22",32.6,32.62,32.04,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2498},"2024-10-21",33.33,33.58,31.79,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-18",33.78,34.01,33.13,33.52,{"symbol":5,"time":2513,"open":2514,"high":2291,"low":2515,"close":2516},"2024-10-17",35.11,33.54,33.57,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2519,"close":2521},"2024-10-16",34.46,35.45,35.04,{"symbol":5,"time":2523,"open":2524,"high":2514,"low":2525,"close":2526},"2024-10-15",34.85,34.07,34.2,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-10-14",35.5,35.55,34.61,35.23,{"symbol":5,"time":2534,"open":2297,"high":2535,"low":2536,"close":2537},"2024-10-11",35.7,33.75,35.64,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2515,"close":2542},"2024-10-10",34.63,34.77,33.96,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2524,"close":2547},"2024-10-09",35.02,35.87,35.24,{"symbol":5,"time":2549,"open":2550,"high":2537,"low":2551,"close":2552},"2024-10-08",35.52,34.9,35.13,{"symbol":5,"time":2554,"open":2286,"high":2555,"low":2556,"close":2557},"2024-10-07",36.55,35.43,35.97,{"symbol":5,"time":2559,"open":2255,"high":2560,"low":2561,"close":2562},"2024-10-04",37.45,36.36,36.59,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2561},"2024-10-03",35.94,36.68,35.69,{"symbol":5,"time":2569,"open":2402,"high":2570,"low":2571,"close":2572},"2024-10-02",37.64,35.93,36.12,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-01",37.24,38.64,35.91,38.03,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2325},"2024-09-30",38.22,38.47,37.18,{"symbol":5,"time":2585,"open":2586,"high":2369,"low":2346,"close":2587},"2024-09-27",38.15,38.9,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2395,"close":2592},"2024-09-26",37.69,38.71,37.56,{"symbol":5,"time":2594,"open":2595,"high":2583,"low":1922,"close":2596},"2024-09-25",36.75,36.41,{"symbol":5,"time":2598,"open":2599,"high":2272,"low":2600,"close":2280},"2024-09-24",37.44,36.22,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2603},"2024-09-23",36.85,37.71,36.54,{"symbol":5,"time":2607,"open":2561,"high":2333,"low":2300,"close":2608},"2024-09-20",36.66,{"symbol":5,"time":2610,"open":2611,"high":2611,"low":2267,"close":2612},"2024-09-19",38.49,36.46,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-09-18",37.34,38.83,36.71,36.84,{"symbol":5,"time":2620,"open":1920,"high":2365,"low":2621,"close":2615},"2024-09-17",36.83,{"symbol":5,"time":2623,"open":2421,"high":2624,"low":2617,"close":2625},"2024-09-16",38.42,37.02,{"symbol":5,"time":2627,"open":1909,"high":2590,"low":2628,"close":2629},"2024-09-13",36.23,37.67,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-12",35.9,36.17,34.57,35.83,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-09-11",34.78,36.18,34.58,35.79,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-09-10",33.8,33.89,32.65,33.08,{"symbol":5,"time":2649,"open":2650,"high":2291,"low":2651,"close":2652},"2024-09-09",35.05,33.72,33.79,{"symbol":5,"time":2654,"open":2300,"high":2655,"low":2656,"close":2657},"2024-09-06",36.27,34.18,34.6,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2311,"close":2342},"2024-09-05",37.47,37.53,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2566,"close":2666},"2024-09-04",37.11,37.93,37.46,{"symbol":5,"time":2668,"open":2431,"high":1888,"low":2669,"close":2273},"2024-09-03",37.13,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":1862,"close":2674},"2024-08-30",40.83,41.21,40.67,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":1888},"2024-08-29",40.27,41.23,40.11,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2412,"close":2684},"2024-08-28",41.07,41.5,40.24,{"symbol":5,"time":2686,"open":1832,"high":2687,"low":2688,"close":2689},"2024-08-27",42.38,41.11,41.13,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-26",42.51,43.49,42.04,42.21,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2373,"close":2700},"2024-08-23",39.84,42.23,42.11,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":1861},"2024-08-22",40.43,40.78,39.27,{"symbol":5,"time":2707,"open":2708,"high":2053,"low":2709,"close":2710},"2024-08-21",40,39.21,40.08,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":1914,"close":2715},"2024-08-20",40.05,40.81,39.6,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-19",39.08,40.54,39.05,40.28,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-08-16",38.58,39.39,38.3,38.94,{"symbol":5,"time":2729,"open":1893,"high":2730,"low":2731,"close":2587},"2024-08-15",39.54,38.27,{"symbol":5,"time":2733,"open":2369,"high":2709,"low":2734,"close":2735},"2024-08-14",37.97,38.26,{"symbol":5,"time":2737,"open":2738,"high":1915,"low":2739,"close":1883},"2024-08-13",39.46,38.55,{"symbol":5,"time":2741,"open":2715,"high":2742,"low":2743,"close":2744},"2024-08-12",39.97,38.79,38.98,{"symbol":5,"time":2746,"open":2708,"high":2747,"low":2726,"close":2748},"2024-08-09",40.58,39.78,{"symbol":5,"time":2750,"open":2431,"high":2751,"low":2752,"close":2425},"2024-08-08",40.97,39.34,{"symbol":5,"time":2754,"open":2755,"high":2058,"low":2715,"close":2756},"2024-08-07",41.06,39.83,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-08-06",40.34,40.7,39.12,40.04,{"symbol":5,"time":2764,"open":2765,"high":1887,"low":2766,"close":1910},"2024-08-05",39.06,38.13,{"symbol":5,"time":2768,"open":2769,"high":2010,"low":2360,"close":2223},"2024-08-02",43.4,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-08-01",49.84,49.94,46.21,46.83,{"symbol":5,"time":2777,"open":2778,"high":1786,"low":2779,"close":2780},"2024-07-31",47.94,47.27,49.14,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2004,"close":2785},"2024-07-30",47.2,48.3,46.88,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2087,"close":2785},"2024-07-29",47.22,47.47,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-07-26",47.1,48.25,46.48,47.28,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-07-25",46.51,47.32,45.62,46.35,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-07-24",47,48.58,46.67,46.81,{"symbol":5,"time":2809,"open":2779,"high":2810,"low":1795,"close":2811},"2024-07-23",47.62,47.14,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2076},"2024-07-22",49.08,49.46,47.03,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-07-19",47.45,48.69,46.82,47.86,{"symbol":5,"time":2824,"open":2783,"high":2815,"low":2075,"close":2825},"2024-07-18",47.37,{"symbol":5,"time":2827,"open":2779,"high":2828,"low":2829,"close":2830},"2024-07-17",48.56,46.68,47.16,{"symbol":5,"time":2832,"open":2097,"high":2833,"low":2834,"close":2835},"2024-07-16",49.41,47.53,48.09,{"symbol":5,"time":2837,"open":2838,"high":2173,"low":2839,"close":2840},"2024-07-15",49.19,47.25,47.77,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-12",51.66,53.4,51.59,51.76,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-07-11",50,51.29,49.26,51.22,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2080,"close":2097},"2024-07-10",49.03,49.42,{"symbol":5,"time":2858,"open":2859,"high":2098,"low":2810,"close":2156},"2024-07-09",47.99,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-07-08",46.91,48.41,46.76,47.98,{"symbol":5,"time":2867,"open":2825,"high":2868,"low":2869,"close":2870},"2024-07-05",48.14,46.16,46.2,{"symbol":5,"time":2872,"open":2873,"high":2108,"low":2874,"close":2825},"2024-07-03",46.45,46.09,{"symbol":5,"time":2876,"open":2877,"high":2116,"low":2878,"close":2023},"2024-07-02",46.01,44.52,{"symbol":5,"time":2880,"open":2881,"high":2141,"low":2882,"close":2094},"2024-07-01",46.96,46.06,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2794,"close":2785},"2024-06-28",49.3,50.22,{"symbol":5,"time":2888,"open":2085,"high":2889,"low":2114,"close":2890},"2024-06-27",49.52,49.13,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-06-26",49.28,49.54,46.39,46.59,{"symbol":5,"time":2898,"open":2899,"high":2899,"low":2900,"close":2901},"2024-06-25",51.7,48.79,49.64,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-06-24",54.34,54.92,51.81,51.83,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-06-21",56.89,57.11,53.89,54.79,{"symbol":5,"time":2915,"open":2916,"high":1489,"low":2917,"close":2918},"2024-06-20",57.53,56.29,56.7,{"symbol":5,"time":2920,"open":1599,"high":2921,"low":2922,"close":1712},"2024-06-18",58.79,57.31,{"symbol":5,"time":2924,"open":2925,"high":1648,"low":2926,"close":2927},"2024-06-17",59.24,56.37,57.84,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-06-14",59.39,60.37,58.5,59.25,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":1537},"2024-06-13",60.82,62.31,59.28,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-06-12",60.35,62.27,60.14,60.28,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":1695},"2024-06-11",57.75,59.12,57.5,{"symbol":5,"time":2951,"open":1752,"high":2952,"low":1466,"close":2953},"2024-06-10",59.62,58.06,{"symbol":5,"time":2955,"open":2956,"high":1473,"low":2844,"close":2957},"2024-06-07",54.59,55.65,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":1423,"close":2962},"2024-06-06",56.23,56.87,55.81,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-06-05",54.29,56.6,54.03,56.32,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":1444},"2024-06-04",54.18,55.74,53.67,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-06-03",55.97,57.47,54.02,54.28,{"symbol":5,"time":2981,"open":1735,"high":2982,"low":2983,"close":1736},"2024-05-31",58.38,52.98,{"symbol":5,"time":2985,"open":2986,"high":1706,"low":1725,"close":2987},"2024-05-30",56.09,56.65,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":1473},"2024-05-29",54.4,58.49,54.11,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":1725},"2024-05-28",57,57.05,55.15,{"symbol":5,"time":2999,"open":2168,"high":3000,"low":3001,"close":3002},"2024-05-24",56.94,51.25,56.77,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-05-23",52.67,53.35,50.6,51.32,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-05-22",46.79,53.81,46.75,53.44,{"symbol":5,"time":3016,"open":3017,"high":2783,"low":3017,"close":2075},"2024-05-21",44.04,{"symbol":5,"time":3019,"open":2217,"high":3020,"low":1967,"close":3021},"2024-05-20",44.46,44.4,{"symbol":5,"time":3023,"open":1960,"high":2023,"low":3024,"close":3025},"2024-05-17",43.32,44.2,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":1954,"close":3030},"2024-05-16",46.23,47.39,43.81,{"symbol":5,"time":3032,"open":3033,"high":2175,"low":3034,"close":3035},"2024-05-15",49,45.01,45.98,{"symbol":5,"time":3037,"open":3038,"high":1988,"low":3039,"close":3040},"2024-05-14",43.79,42.4,43.01,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3043,"close":1840},"2024-05-13",42.76,44.83,{"symbol":5,"time":3046,"open":2063,"high":2019,"low":2042,"close":2219},"2024-05-10",{"symbol":5,"time":3048,"open":1968,"high":2005,"low":1845,"close":1846},"2024-05-09",{"symbol":5,"time":3050,"open":1965,"high":2212,"low":1950,"close":3051},"2024-05-08",43.73,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3035,"close":3056},"2024-05-07",47.08,47.73,46.02,{"symbol":5,"time":3058,"open":2870,"high":3029,"low":3059,"close":2148},"2024-05-06",45.78,{"symbol":5,"time":3061,"open":1973,"high":1793,"low":1973,"close":3062},"2024-05-03",46.1,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":1822,"close":1800},"2024-05-02",44.29,44.5,{"symbol":5,"time":3068,"open":2040,"high":3069,"low":3070,"close":3071},"2024-05-01",44.39,42.5,42.87,{"symbol":5,"time":3073,"open":1959,"high":1843,"low":3074,"close":3075},"2024-04-30",42.61,42.79,{"symbol":5,"time":3077,"open":1805,"high":1973,"low":2010,"close":3078},"2024-04-29",44.11,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":2700,"close":3083},"2024-04-26",42.42,44.65,43.76,{"symbol":5,"time":3085,"open":3086,"high":1800,"low":3087,"close":3088},"2024-04-25",43.06,42.02,42.98,{"symbol":5,"time":3090,"open":1801,"high":3091,"low":3092,"close":2020},"2024-04-24",45.86,43.19,{"symbol":5,"time":3094,"open":2217,"high":3095,"low":3096,"close":3097},"2024-04-23",46.08,43.51,44.42,{"symbol":5,"time":3099,"open":3100,"high":1986,"low":3101,"close":2217},"2024-04-22",44.33,43.35,{"symbol":5,"time":3103,"open":2443,"high":3044,"low":3104,"close":2217},"2024-04-19",43.47,{"symbol":5,"time":3106,"open":2069,"high":3107,"low":2005,"close":3108},"2024-04-18",45.26,44.53,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-04-17",43.96,45.15,43.53,44.76,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-04-16",44.47,44.61,43.08,43.69,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3118,"close":3044},"2024-04-15",47.13,47.9,{"symbol":5,"time":3126,"open":2772,"high":3127,"low":3128,"close":2783},"2024-04-12",50.26,46.93,{"symbol":5,"time":3130,"open":3131,"high":2104,"low":3132,"close":3133},"2024-04-11",49.53,48.71,49.82,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-04-10",49.92,50.01,48.39,49.62,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-04-09",50.86,51.45,50.02,51.19,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-04-08",50.25,51.07,49.89,50.99,{"symbol":5,"time":3153,"open":2849,"high":3154,"low":3155,"close":3156},"2024-04-05",52.12,49.55,50.05,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-04",52.35,52.95,50.35,50.48,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-03",51.91,52.48,50.75,52.07,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-04-02",53.7,54.65,51.74,52.34,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":1638},"2024-04-01",57.24,57.4,56.01,{"symbol":5,"time":3181,"open":3182,"high":1693,"low":3183,"close":3184},"2024-03-28",58.17,55.8,56.27,{"symbol":5,"time":3186,"open":1625,"high":1750,"low":1761,"close":3187},"2024-03-27",58.02,{"symbol":5,"time":3189,"open":3190,"high":1766,"low":3191,"close":3192},"2024-03-26",59.03,56.62,56.67,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-03-25",58.83,60.77,58.03,59,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-03-22",57.81,58.95,57.2,58.47,{"symbol":5,"time":3206,"open":3207,"high":1693,"low":3208,"close":3209},"2024-03-21",58.22,58.1,58.27,{"symbol":5,"time":3211,"open":1751,"high":1626,"low":3212,"close":3213},"2024-03-20",56.13,57.58,{"symbol":5,"time":3215,"open":1760,"high":1616,"low":1630,"close":1606},"2024-03-19",{"symbol":5,"time":3217,"open":3218,"high":3218,"low":3219,"close":3220},"2024-03-18",59.96,58.05,59.16,{"symbol":5,"time":3222,"open":1704,"high":3223,"low":1703,"close":3224},"2024-03-15",60.7,59.49,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-03-14",60.8,61.75,58.63,59.1,{"symbol":5,"time":3232,"open":1693,"high":1772,"low":3233,"close":3234},"2024-03-13",59.3,60.54,{"symbol":5,"time":3236,"open":3237,"high":1654,"low":3238,"close":1678},"2024-03-12",59.68,59.21,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3241},"2024-03-11",60.2,62.14,59.63,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":1616,"close":3248},"2024-03-08",60,61.72,59.57,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":2938},"2024-03-07",58.85,59.85,58.28,{"symbol":5,"time":3255,"open":1719,"high":3256,"low":3257,"close":1750},"2024-03-06",59.74,56.72,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-03-05",56.76,57.9,56.5,56.91,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":1729,"close":3260},"2024-03-04",57.51,57.88,{"symbol":5,"time":3269,"open":3262,"high":3270,"low":1454,"close":3178},"2024-03-01",58.29,{"symbol":5,"time":3272,"open":3273,"high":1669,"low":1452,"close":1447},"2024-02-29",59.23,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-02-28",59.58,60.06,58.37,58.71,{"symbol":5,"time":3281,"open":1756,"high":3282,"low":3190,"close":3283},"2024-02-27",60.65,60.26,{"symbol":5,"time":3285,"open":1489,"high":3286,"low":3287,"close":2952},"2024-02-26",61.77,57.8,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3178,"close":3292},"2024-02-23",57.7,59.45,57.94,{"symbol":5,"time":3294,"open":1757,"high":3295,"low":2910,"close":3296},"2024-02-22",58.76,57.48,{"symbol":5,"time":3298,"open":2947,"high":1703,"low":3299,"close":3300},"2024-02-21",56.51,57.6,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3229,"close":1490},"2024-02-20",59.4,60.38,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3248,"close":3309},"2024-02-16",59.8,61.11,60.31,{"symbol":5,"time":3311,"open":1518,"high":3312,"low":2938,"close":1534},"2024-02-15",61.45,{"symbol":5,"time":3314,"open":3230,"high":3315,"low":3316,"close":1482},"2024-02-14",61.42,58.64,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":2960,"close":3321},"2024-02-13",57.59,58.72,57.64,{"symbol":5,"time":3323,"open":3324,"high":1684,"low":2916,"close":3325},"2024-02-12",58.25,58.6,{"symbol":5,"time":3327,"open":3266,"high":3328,"low":3329,"close":3330},"2024-02-09",59.07,57.22,58.07,{"symbol":5,"time":3332,"open":3333,"high":2927,"low":3334,"close":1483},"2024-02-08",56.14,55.46,{"symbol":5,"time":3336,"open":2995,"high":3337,"low":3338,"close":1718},"2024-02-07",57.18,54.71,{"symbol":5,"time":3340,"open":1740,"high":1699,"low":3341,"close":3342},"2024-02-06",53.85,55.76,{"symbol":5,"time":3344,"open":2966,"high":3345,"low":3346,"close":3347},"2024-02-05",57.16,55.25,56.16,{"symbol":5,"time":3349,"open":3350,"high":3270,"low":3351,"close":1626},"2024-02-02",55.82,54.17,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3262},"2024-02-01",51.93,56.66,51.64,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":2214},"2024-01-31",45.8,46.47,44.62,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3107},"2024-01-30",44.25,45.46,43.8,{"symbol":5,"time":3368,"open":3369,"high":1976,"low":3119,"close":3370},"2024-01-29",43.31,45.03,{"symbol":5,"time":3372,"open":3373,"high":2003,"low":1959,"close":1941},"2024-01-26",44.01,{"symbol":5,"time":3375,"open":3376,"high":3108,"low":1956,"close":3120},"2024-01-25",44.35,{"symbol":5,"time":3378,"open":2830,"high":2799,"low":3017,"close":1983},"2024-01-24",{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-01-23",46.6,47.63,45.73,45.84,{"symbol":5,"time":3386,"open":3113,"high":3387,"low":3113,"close":3388},"2024-01-22",46.05,45.41,{"symbol":5,"time":3390,"open":3092,"high":3391,"low":1961,"close":3113},"2024-01-19",44.37,{"symbol":5,"time":3393,"open":1816,"high":3394,"low":3395,"close":3396},"2024-01-18",43.78,41.61,42.93,{"symbol":5,"time":3398,"open":2713,"high":3399,"low":2430,"close":2194},"2024-01-17",42.26,{"symbol":5,"time":3401,"open":3402,"high":1800,"low":3403,"close":2183},"2024-01-16",42.94,40.87,{"symbol":5,"time":3405,"open":3406,"high":2238,"low":3407,"close":3408},"2024-01-12",41.59,41.47,42.12,{"symbol":5,"time":3410,"open":1859,"high":1828,"low":1888,"close":3411},"2024-01-11",41.22,{"symbol":5,"time":3413,"open":3414,"high":1938,"low":1818,"close":3408},"2024-01-10",41.72,{"symbol":5,"time":3416,"open":3417,"high":3051,"low":2679,"close":2694},"2024-01-09",40.99,{"symbol":5,"time":3419,"open":3420,"high":2046,"low":2189,"close":3421},"2024-01-08",42.1,41.38,{"symbol":5,"time":3423,"open":3424,"high":2769,"low":2444,"close":3425},"2024-01-05",41.85,41.99,{"symbol":5,"time":3427,"open":2895,"high":2895,"low":2039,"close":3408},"2024-01-04",{"symbol":5,"time":3429,"open":2774,"high":3430,"low":3431,"close":3432},"2024-01-03",48.01,45.38,46.41,{"symbol":5,"time":3434,"open":2174,"high":3435,"low":3436,"close":2076},"2024-01-02",49.73,45.79,{"symbol":5,"time":3438,"open":2819,"high":3439,"low":2870,"close":3440},"2023-12-29",47.51,46.85,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":2819},"2023-12-28",48.62,49.2,47.19,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2023-12-27",49.21,49.36,48.2,48.7,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":2111,"close":3456},"2023-12-26",49.15,49.68,48.78,{"symbol":5,"time":3458,"open":3133,"high":3133,"low":3459,"close":3460},"2023-12-22",48.53,49.25,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-12-21",46.13,49.51,45.53,49.38,{"symbol":5,"time":3468,"open":2016,"high":3469,"low":3364,"close":1994},"2023-12-20",46.28,{"symbol":5,"time":3471,"open":3472,"high":3382,"low":3100,"close":2125},"2023-12-19",47.5,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":2792,"close":3477},"2023-12-18",47.81,48.75,47.46,{"symbol":5,"time":3479,"open":2788,"high":3480,"low":3481,"close":3482},"2023-12-15",48.27,46.36,47.87,{"symbol":5,"time":3484,"open":2122,"high":3485,"low":3120,"close":2088},"2023-12-14",47.59,{"symbol":5,"time":3487,"open":1921,"high":3488,"low":2228,"close":3489},"2023-12-13",43.36,43.18,{"symbol":5,"time":3491,"open":2027,"high":2434,"low":1877,"close":3492},"2023-12-12",41.88,{"symbol":5,"time":3494,"open":3495,"high":3495,"low":2256,"close":3496},"2023-12-11",41.83,40.98,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2023-12-08",39.35,39.93,38.25,39.92,{"symbol":5,"time":3504,"open":2355,"high":3505,"low":3506,"close":3507},"2023-12-07",40.42,38.92,39.38,{"symbol":5,"time":3509,"open":1856,"high":3510,"low":2730,"close":1915},"2023-12-06",42.7,{"symbol":5,"time":3512,"open":1854,"high":3513,"low":2047,"close":1823},"2023-12-05",42.96,{"symbol":5,"time":3515,"open":2700,"high":3516,"low":2042,"close":2048},"2023-12-04",43.16,{"symbol":5,"time":3518,"open":3519,"high":3075,"low":2710,"close":3074},"2023-12-01",40.64,{"symbol":5,"time":3521,"open":2355,"high":2192,"low":2705,"close":3519},"2023-11-30",{"symbol":5,"time":3523,"open":3524,"high":3525,"low":2715,"close":3526},"2023-11-29",40.93,41.3,39.74,{"symbol":5,"time":3528,"open":3529,"high":2698,"low":3530,"close":2378},"2023-11-28",38.37,37.74,{"symbol":5,"time":3532,"open":2731,"high":3533,"low":3534,"close":2356},"2023-11-27",38.93,37.89,{"symbol":5,"time":3536,"open":1929,"high":1898,"low":2576,"close":3537},"2023-11-24",38.7,{"symbol":5,"time":3539,"open":3540,"high":2742,"low":2727,"close":3541},"2023-11-22",39.17,39.55,{"symbol":5,"time":3543,"open":3544,"high":2411,"low":1904,"close":1900},"2023-11-21",39.7,{"symbol":5,"time":3546,"open":2705,"high":3547,"low":1903,"close":3548},"2023-11-20",40.25,39.69,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":2416,"close":2591},"2023-11-17",38.44,38.82,{"symbol":5,"time":3554,"open":2581,"high":3555,"low":3556,"close":2453},"2023-11-16",39.07,37.84,{"symbol":5,"time":3558,"open":1926,"high":3559,"low":3560,"close":2611},"2023-11-15",40.66,38.31,{"symbol":5,"time":3562,"open":3563,"high":2739,"low":2556,"close":2582},"2023-11-14",35.89,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-11-13",34.49,35.46,33.86,34.37,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3566},"2023-11-10",33.77,35.32,33.17,{"symbol":5,"time":3576,"open":3577,"high":2632,"low":3578,"close":3579},"2023-11-09",35.68,33.64,33.98,{"symbol":5,"time":3581,"open":2417,"high":3582,"low":3583,"close":3584},"2023-11-08",37.31,34.03,35.48,{"symbol":5,"time":3586,"open":3587,"high":2227,"low":3588,"close":3589},"2023-11-07",37.27,36.69,37.96,{"symbol":5,"time":3591,"open":2266,"high":3534,"low":1916,"close":3592},"2023-11-06",37.15,{"symbol":5,"time":3594,"open":1833,"high":3595,"low":2617,"close":3596},"2023-11-03",38.54,37.19,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":2296,"close":3601},"2023-11-02",34.48,36.57,36.49,{"symbol":5,"time":3603,"open":3604,"high":2638,"low":3605,"close":3606},"2023-11-01",34.43,33.03,33.7,{"symbol":5,"time":3608,"open":2525,"high":3609,"low":3610,"close":3611},"2023-10-31",34.8,33.46,34.76,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":2542},"2023-10-30",34.82,35.37,32.61,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":2540},"2023-10-27",36.6,36.99,33.88,{"symbol":5,"time":3623,"open":2719,"high":2178,"low":3624,"close":1916},"2023-10-26",36.02,{"symbol":5,"time":3626,"open":2595,"high":3627,"low":2311,"close":3628},"2023-10-25",37.55,37.06,{"symbol":5,"time":3630,"open":2336,"high":2578,"low":3631,"close":3632},"2023-10-24",36.32,37.42,{"symbol":5,"time":3634,"open":3635,"high":3601,"low":3636,"close":3637},"2023-10-23",33.73,33.65,36.11,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-20",33.61,34.72,32.19,34.08,{"symbol":5,"time":3645,"open":2531,"high":3646,"low":2656,"close":3599},"2023-10-19",35.51,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-10-18",34.45,34.89,33.81,34.42,{"symbol":5,"time":3654,"open":3578,"high":3655,"low":3656,"close":2650},"2023-10-17",35.26,33.55,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":2463,"close":3661},"2023-10-16",35.82,35.92,33.99,{"symbol":5,"time":3663,"open":2267,"high":2282,"low":3664,"close":2514},"2023-10-13",34.7,{"symbol":5,"time":3666,"open":2410,"high":3667,"low":3668,"close":3669},"2023-10-12",38,35.3,36.01,{"symbol":5,"time":3671,"open":2592,"high":3672,"low":3673,"close":3674},"2023-10-11",37.99,36.92,37.05,{"symbol":5,"time":3676,"open":2526,"high":3677,"low":2644,"close":2664},"2023-10-10",38.28,{"symbol":5,"time":3679,"open":2296,"high":2531,"low":3680,"close":3681},"2023-10-09",33.37,34.12,{"symbol":5,"time":3683,"open":3684,"high":2545,"low":2481,"close":3579},"2023-10-06",32.51,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2023-10-05",35.19,35.22,32.14,33.05,{"symbol":5,"time":3692,"open":3693,"high":3587,"low":2541,"close":3694},"2023-10-04",36.19,35.67,{"symbol":5,"time":3696,"open":3530,"high":3697,"low":2529,"close":2633},"2023-10-03",38.62,{"symbol":5,"time":3699,"open":2379,"high":1866,"low":3700,"close":3701},"2023-10-02",38.66,39.03,{"symbol":5,"time":3703,"open":3704,"high":2440,"low":1861,"close":3704},"2023-09-29",40.16,{"symbol":5,"time":3706,"open":1834,"high":3707,"low":2587,"close":2257},"2023-09-28",40.76,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":2361,"close":1879},"2023-09-27",40.95,41.55,{"symbol":5,"time":3713,"open":3403,"high":3711,"low":1886,"close":3714},"2023-09-26",40.72,{"symbol":5,"time":3716,"open":3717,"high":1859,"low":1879,"close":2682},"2023-09-25",40.56,{"symbol":5,"time":3719,"open":2048,"high":2048,"low":1894,"close":2714},"2023-09-22",{"symbol":5,"time":3721,"open":3722,"high":3406,"low":3723,"close":2233},"2023-09-21",41.31,40.49,{"symbol":5,"time":3725,"open":1940,"high":3726,"low":1829,"close":2699},"2023-09-20",43.3,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-09-19",41.57,42.74,41.4,41.6,{"symbol":5,"time":3734,"open":3735,"high":2439,"low":2192,"close":3736},"2023-09-18",42.19,41.52,{"symbol":5,"time":3738,"open":2045,"high":2015,"low":3408,"close":3739},"2023-09-15",42.88,{"symbol":5,"time":3741,"open":1810,"high":3742,"low":1810,"close":1956},"2023-09-14",43.21,{"symbol":5,"time":3744,"open":1968,"high":2003,"low":1935,"close":3745},"2023-09-13",41.24,{"symbol":5,"time":3747,"open":2059,"high":3748,"low":3749,"close":1968},"2023-09-12",43.94,42.05,{"symbol":5,"time":3751,"open":3752,"high":3752,"low":2219,"close":3730},"2023-09-11",43.46,{"symbol":5,"time":3754,"open":1845,"high":3739,"low":3755,"close":3074},"2023-09-08",41.44,{"symbol":5,"time":3757,"open":3742,"high":3742,"low":3758,"close":3759},"2023-09-07",41.66,42.31,{"symbol":5,"time":3761,"open":3762,"high":1801,"low":1967,"close":3763},"2023-09-06",43.9,43.7,{"symbol":5,"time":3765,"open":1953,"high":1794,"low":1953,"close":3078},"2023-09-05",{"symbol":5,"time":3767,"open":3768,"high":2217,"low":2238,"close":3769},"2023-09-01",42.55,43.13,{"symbol":5,"time":3771,"open":1810,"high":3772,"low":3711,"close":3408},"2023-08-31",42.52,{"symbol":5,"time":3774,"open":3087,"high":3775,"low":3776,"close":3777},"2023-08-30",42.78,41.65,41.82,{"symbol":5,"time":3779,"open":2228,"high":3780,"low":2684,"close":3781},"2023-08-29",42.18,41.95,{"symbol":5,"time":3783,"open":3784,"high":2027,"low":3784,"close":2714},"2023-08-28",39.67,{"symbol":5,"time":3786,"open":3787,"high":1934,"low":3788,"close":2179},"2023-08-25",38.34,38.02,{"symbol":5,"time":3790,"open":2338,"high":2718,"low":3791,"close":3787},"2023-08-24",38.06,{"symbol":5,"time":3793,"open":2625,"high":2357,"low":3794,"close":3795},"2023-08-23",36.88,38.36,{"symbol":5,"time":3797,"open":2583,"high":3798,"low":2557,"close":3799},"2023-08-22",37.65,36.48,{"symbol":5,"time":3801,"open":2615,"high":3802,"low":2263,"close":2328},"2023-08-21",37.95,{"symbol":5,"time":3804,"open":2342,"high":2734,"low":2535,"close":1920},"2023-08-18",{"symbol":5,"time":3806,"open":3807,"high":2744,"low":2555,"close":3619},"2023-08-17",38.73,{"symbol":5,"time":3809,"open":2672,"high":2233,"low":3810,"close":1903},"2023-08-16",38.8,{"symbol":5,"time":3812,"open":3735,"high":1933,"low":2760,"close":2444},"2023-08-15",{"symbol":5,"time":3814,"open":2682,"high":3815,"low":2703,"close":3816},"2023-08-14",42.34,42.15,[3818,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3958,3963,3967,3972,3977,3981,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4035,4040,4044,4049,4054,4058,4063,4068,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4121,4126,4130,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4431,4436,4441,4446,4451,4456,4461,4466,4470,4475,4479,4484,4489,4494,4499,4504,4509,4513,4516,4521,4526,4530,4534,4537,4541,4545,4550,4553,4558,4563,4568,4573,4577,4582,4587,4591,4595,4599,4604,4609,4614,4618,4623,4627,4632,4637,4642,4647,4652,4656,4661,4666,4671,4676,4681,4686,4691,4696,4700,4704,4709,4712,4717,4722,4727,4732,4736,4738,4742,4747,4752,4756,4761,4765,4770,4775,4780,4783,4788,4793,4798,4803,4806,4811,4816,4821,4825,4830,4834,4839,4843,4848,4853,4858,4863,4868,4873,4878,4882,4886,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4939,4944,4949,4954,4959,4963,4967,4972,4977,4982,4987,4992,4997,5002,5007,5012,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5066,5071,5076,5081,5086,5090,5094],{"symbol":3819,"time":26,"open":3820,"high":3821,"low":3822,"close":3823},"SPY",774.71,774.87,771.29,772.49,{"symbol":3819,"time":32,"open":3825,"high":3826,"low":3827,"close":3828},774.53,774.61,769.2,770.56,{"symbol":3819,"time":38,"open":3830,"high":3831,"low":3832,"close":3833},772.6,775.05,771.62,773.03,{"symbol":3819,"time":43,"open":3835,"high":3836,"low":3837,"close":3838},771.02,773.92,769.61,773.26,{"symbol":3819,"time":49,"open":3840,"high":3841,"low":3842,"close":3843},770.21,771.82,767.46,768.56,{"symbol":3819,"time":55,"open":3845,"high":3846,"low":3847,"close":3848},775.85,776.85,769.51,769.79,{"symbol":3819,"time":61,"open":3850,"high":3851,"low":3852,"close":3853},760.63,773.41,760.52,771.33,{"symbol":3819,"time":67,"open":3855,"high":3856,"low":3857,"close":3858},749.44,758.58,748.8,757.67,{"symbol":3819,"time":73,"open":3860,"high":3861,"low":3862,"close":3863},744.68,748.9,737.68,747.03,{"symbol":3819,"time":78,"open":3865,"high":3866,"low":3867,"close":3868},736.05,742.45,734.59,741.69,{"symbol":3819,"time":84,"open":3870,"high":3871,"low":3872,"close":3873},739.97,742.68,729.1,729.46,{"symbol":3819,"time":90,"open":3875,"high":3876,"low":3877,"close":3878},739.19,742.79,735.98,740.86,{"symbol":3819,"time":96,"open":3880,"high":3881,"low":3882,"close":3883},744.91,745.53,735.87,739.09,{"symbol":3819,"time":102,"open":3885,"high":3886,"low":3887,"close":3888},738.51,743.72,737.29,738.93,{"symbol":3819,"time":108,"open":3890,"high":3891,"low":3892,"close":3893},739.37,742.56,735.21,738.18,{"symbol":3819,"time":113,"open":3895,"high":3896,"low":3897,"close":3898},746.62,750.02,746.37,747.41,{"symbol":3819,"time":118,"open":3900,"high":3901,"low":3902,"close":3903},746.29,749.04,744.18,748.28,{"symbol":3819,"time":124,"open":3905,"high":3906,"low":3907,"close":3908},747.06,748.73,741.51,742.09,{"symbol":3819,"time":130,"open":3910,"high":3911,"low":3912,"close":3913},742.08,747.29,740.8,743.29,{"symbol":3819,"time":135,"open":3915,"high":3916,"low":3917,"close":3918},752.76,754.57,747.88,750.72,{"symbol":3819,"time":141,"open":3920,"high":3921,"low":3922,"close":3923},754.24,755.58,750.2,754.81,{"symbol":3819,"time":147,"open":3925,"high":3926,"low":3927,"close":3928},750.91,753.34,748.66,751.83,{"symbol":3819,"time":153,"open":3930,"high":3931,"low":3932,"close":3933},752.47,753.91,748,749.17,{"symbol":3819,"time":159,"open":3935,"high":3936,"low":3937,"close":3938},752.05,755.42,748.1,754.95,{"symbol":3819,"time":165,"open":3940,"high":3941,"low":3942,"close":3943},747.35,751.97,745.59,751.71,{"symbol":3819,"time":171,"open":3945,"high":3946,"low":3947,"close":3948},743.16,746.15,739.51,745.4,{"symbol":3819,"time":176,"open":3950,"high":3951,"low":3952,"close":3953},750.22,750.96,745.21,747.71,{"symbol":3819,"time":182,"open":3955,"high":3956,"low":3898,"close":3957},748.74,752.41,751.28,{"symbol":3819,"time":188,"open":3959,"high":3960,"low":3961,"close":3962},747.4,751.31,740.03,744.78,{"symbol":3819,"time":194,"open":3964,"high":3855,"low":3965,"close":3966},745,742.38,745.76,{"symbol":3819,"time":200,"open":3968,"high":3969,"low":3970,"close":3971},741.29,748.02,740.89,746.77,{"symbol":3819,"time":206,"open":3973,"high":3974,"low":3975,"close":3976},736.53,741.56,732.09,741,{"symbol":3819,"time":212,"open":3978,"high":3973,"low":3979,"close":3980},728.95,716.58,728.99,{"symbol":3819,"time":218,"open":3982,"high":3890,"low":3983,"close":3984},738.91,729.6,734.3,{"symbol":3819,"time":224,"open":3986,"high":3987,"low":3988,"close":3989},735.17,739.95,730.84,733.24,{"symbol":3819,"time":229,"open":3991,"high":3992,"low":3993,"close":3994},733.81,739.63,732.3,733.58,{"symbol":3819,"time":235,"open":3996,"high":3997,"low":3998,"close":3999},747.7,750.18,743.13,744.39,{"symbol":3819,"time":241,"open":4001,"high":4002,"low":4003,"close":4004},747.76,748.23,743.86,746.74,{"symbol":3819,"time":245,"open":4006,"high":4007,"low":4008,"close":4009},751.29,752.15,739.22,740.96,{"symbol":3819,"time":251,"open":4011,"high":4012,"low":4013,"close":4014},754.55,755.44,749.88,750.33,{"symbol":3819,"time":257,"open":4016,"high":4017,"low":4018,"close":4019},751.85,756.68,751.76,754.83,{"symbol":3819,"time":263,"open":4021,"high":4022,"low":4023,"close":4024},740.71,744.44,735.03,741.75,{"symbol":3819,"time":269,"open":4026,"high":4027,"low":4028,"close":4029},728.76,740,724.41,737.76,{"symbol":3819,"time":275,"open":4031,"high":4032,"low":4033,"close":4034},733.39,738.38,725.33,725.43,{"symbol":3819,"time":279,"open":4036,"high":4037,"low":4038,"close":4039},743.63,746.9,722.59,737.05,{"symbol":3819,"time":285,"open":4041,"high":4042,"low":4043,"close":4008},743.36,745.34,738.19,{"symbol":3819,"time":291,"open":4045,"high":4046,"low":4047,"close":4048},752.31,752.82,735.53,737.55,{"symbol":3819,"time":297,"open":4050,"high":4051,"low":4052,"close":4053},752.1,758.31,751.47,757.09,{"symbol":3819,"time":303,"open":4055,"high":4056,"low":4057,"close":3920},758.15,758.8,753.57,{"symbol":3819,"time":309,"open":4059,"high":4060,"low":4061,"close":4062},757.03,760.4,756.75,759.57,{"symbol":3819,"time":315,"open":4064,"high":4065,"low":4066,"close":4067},755.36,760.28,754.69,758.54,{"symbol":3819,"time":321,"open":4069,"high":4070,"low":4066,"close":4071},755.9,758.08,756.48,{"symbol":3819,"time":327,"open":4073,"high":4074,"low":4075,"close":4076},750.25,755.15,749.23,754.6,{"symbol":3819,"time":333,"open":4078,"high":4079,"low":4080,"close":4081},750.88,751.38,748.22,750.46,{"symbol":3819,"time":338,"open":4083,"high":4084,"low":4085,"close":4086},750.01,752.13,748.37,750.59,{"symbol":3819,"time":344,"open":4088,"high":4089,"low":4090,"close":4091},746.24,748.94,744.48,745.64,{"symbol":3819,"time":350,"open":4093,"high":4094,"low":4095,"close":4096},738.64,744.87,737.03,742.72,{"symbol":3819,"time":356,"open":4098,"high":4099,"low":4100,"close":4101},735.71,741.87,733.89,741.25,{"symbol":3819,"time":362,"open":4103,"high":4104,"low":4105,"close":4106},734.78,737.65,731.53,733.73,{"symbol":3819,"time":367,"open":4108,"high":4109,"low":4031,"close":4110},739.83,741.42,738.65,{"symbol":3819,"time":372,"open":4112,"high":4113,"low":4114,"close":4115},741.79,743.46,737.96,739.17,{"symbol":3819,"time":378,"open":4117,"high":4118,"low":4119,"close":4120},743.65,749.53,743.56,748.17,{"symbol":3819,"time":384,"open":4122,"high":4123,"low":4124,"close":4125},738.47,743.91,735.47,742.31,{"symbol":3819,"time":390,"open":4127,"high":4128,"low":4129,"close":3893},736.89,738.84,731.83,{"symbol":3819,"time":395,"open":4131,"high":4132,"low":4131,"close":4133},736.45,740.79,739.3,{"symbol":3819,"time":401,"open":4135,"high":4136,"low":4137,"close":4138},734.93,738.08,734.57,737.62,{"symbol":3819,"time":407,"open":4140,"high":4141,"low":4142,"close":4143},735.05,736.13,729.75,731.58,{"symbol":3819,"time":413,"open":4145,"high":3867,"low":4146,"close":4147},728.16,727.82,733.83,{"symbol":3819,"time":419,"open":4149,"high":4150,"low":4151,"close":4152},721.77,725.04,721.49,723.77,{"symbol":3819,"time":425,"open":4154,"high":4155,"low":4156,"close":4157},720.07,722.12,714.99,718.01,{"symbol":3819,"time":431,"open":4159,"high":4160,"low":4161,"close":4162},721.25,724.87,720.47,720.65,{"symbol":3819,"time":437,"open":4164,"high":4165,"low":4166,"close":4167},714.63,719.79,710.45,718.66,{"symbol":3819,"time":443,"open":4169,"high":4170,"low":4171,"close":4172},711,712.2,708.37,711.58,{"symbol":3819,"time":448,"open":4174,"high":4175,"low":4176,"close":4177},711.82,712.88,709.25,711.69,{"symbol":3819,"time":454,"open":4179,"high":4180,"low":4181,"close":4182},713.17,715.63,712.3,715.17,{"symbol":3819,"time":459,"open":4184,"high":4185,"low":4186,"close":4187},710.75,714.47,709.01,713.94,{"symbol":3819,"time":464,"open":4189,"high":4190,"low":4191,"close":4192},709.5,712.36,702.28,708.45,{"symbol":3819,"time":470,"open":4194,"high":4195,"low":4196,"close":4197},709.15,711.45,708.22,711.21,{"symbol":3819,"time":476,"open":4199,"high":4200,"low":4201,"close":4202},710.28,711.28,702.64,704.08,{"symbol":3819,"time":482,"open":4204,"high":4205,"low":4206,"close":4207},708.78,709.91,706.14,708.72,{"symbol":3819,"time":488,"open":4206,"high":4209,"low":4210,"close":4211},712.39,705.76,710.14,{"symbol":3819,"time":493,"open":4213,"high":4214,"low":4215,"close":4216},701.06,702.78,698.53,701.66,{"symbol":3819,"time":498,"open":4218,"high":4219,"low":4220,"close":4221},695.26,700.28,694.2,699.94,{"symbol":3819,"time":504,"open":4223,"high":4224,"low":4225,"close":4226},687.69,694.58,687.66,694.46,{"symbol":3819,"time":509,"open":4228,"high":4229,"low":4230,"close":4231},677.41,686.3,676.58,686.1,{"symbol":3819,"time":515,"open":4233,"high":4234,"low":4235,"close":4236},681.32,682.03,678.45,679.46,{"symbol":3819,"time":521,"open":4238,"high":4239,"low":4240,"close":4241},674.84,681.16,673.77,679.91,{"symbol":3819,"time":526,"open":4243,"high":4244,"low":4245,"close":4246},676.39,677.08,671.46,676.01,{"symbol":3819,"time":532,"open":4248,"high":4249,"low":4250,"close":4251},656.65,659.61,651.06,659.22,{"symbol":3819,"time":536,"open":4253,"high":4254,"low":4255,"close":4256},655.86,659.72,655.52,658.93,{"symbol":3819,"time":542,"open":4258,"high":4259,"low":4260,"close":4261},646.42,658.2,645.11,655.83,{"symbol":3819,"time":547,"open":4263,"high":4264,"low":4265,"close":4266},653.9,658.52,653,655.24,{"symbol":3819,"time":553,"open":4268,"high":4269,"low":4270,"close":4271},638.94,651.54,637.98,650.34,{"symbol":3819,"time":559,"open":4273,"high":4274,"low":4275,"close":4276},640.11,640.37,629.28,631.97,{"symbol":3819,"time":565,"open":4278,"high":4279,"low":4280,"close":4281},642.5,642.66,633.11,634.09,{"symbol":3819,"time":571,"open":4283,"high":4284,"low":4285,"close":4286},652.06,654.85,644.82,645.09,{"symbol":3819,"time":577,"open":4288,"high":4289,"low":4290,"close":4291},658.67,660.89,654.24,656.82,{"symbol":3819,"time":583,"open":4293,"high":4294,"low":4295,"close":4296},651.32,657.03,649.88,653.18,{"symbol":3819,"time":588,"open":4298,"high":4299,"low":4300,"close":4301},658.07,662.62,653.94,655.38,{"symbol":3819,"time":594,"open":4303,"high":4304,"low":4305,"close":4306},656.51,656.69,644.72,648.57,{"symbol":3819,"time":598,"open":4308,"high":4309,"low":4310,"close":4311},656.97,662.98,655.17,659.8,{"symbol":3819,"time":602,"open":4313,"high":4314,"low":4315,"close":4316},668.36,669.72,661.19,661.43,{"symbol":3819,"time":607,"open":4318,"high":4319,"low":4320,"close":4321},672.39,674.44,669.7,670.79,{"symbol":3819,"time":613,"open":4323,"high":4324,"low":4325,"close":4326},668.38,672.07,667.12,669.03,{"symbol":3819,"time":619,"open":4328,"high":4329,"low":4330,"close":4331},669.27,672.34,661.36,662.29,{"symbol":3819,"time":625,"open":4333,"high":4334,"low":4335,"close":4336},671.16,671.65,665.87,666.06,{"symbol":3819,"time":631,"open":4338,"high":4339,"low":4340,"close":4341},677.58,680.08,673.34,676.33,{"symbol":3819,"time":637,"open":4343,"high":4344,"low":4345,"close":4346},677.72,683.36,674.76,677.18,{"symbol":3819,"time":643,"open":4348,"high":4349,"low":4350,"close":4351},666.39,679.92,662.39,678.27,{"symbol":3819,"time":649,"open":4353,"high":4354,"low":4355,"close":4356},673.41,676.11,669.76,672.38,{"symbol":3819,"time":655,"open":4358,"high":4359,"low":4360,"close":4361},682.08,685.53,675.61,681.31,{"symbol":3819,"time":661,"open":4363,"high":4364,"low":4365,"close":4366},681.63,687.09,679.62,685.13,{"symbol":3819,"time":667,"open":4368,"high":4369,"low":4370,"close":4371},675.06,682.61,669.66,680.33,{"symbol":3819,"time":673,"open":4373,"high":4374,"low":4375,"close":4376},678.7,688.62,678.02,686.38,{"symbol":3819,"time":678,"open":4378,"high":4379,"low":4380,"close":4381},683.09,686.86,681.64,685.99,{"symbol":3819,"time":683,"open":4383,"high":4384,"low":4385,"close":4386},693.28,693.3,684.35,689.3,{"symbol":3819,"time":689,"open":4388,"high":4389,"low":4390,"close":4391},690.18,693.68,690.1,693.15,{"symbol":3819,"time":694,"open":4393,"high":4394,"low":4395,"close":4396},681.9,688.35,680,687.35,{"symbol":3819,"time":700,"open":4398,"high":4399,"low":4400,"close":4401},687.83,690,680.37,682.39,{"symbol":3819,"time":705,"open":4403,"high":4404,"low":4405,"close":4406},682.32,690.06,681.73,689.43,{"symbol":3819,"time":710,"open":4408,"high":4409,"low":4410,"close":4411},683.84,686.18,681.55,684.48,{"symbol":3819,"time":715,"open":4413,"high":4414,"low":4415,"close":4416},684.02,689.15,682.83,686.29,{"symbol":3819,"time":720,"open":4418,"high":4419,"low":4420,"close":4421},680.14,684.94,675.78,682.85,{"symbol":3819,"time":725,"open":4423,"high":4424,"low":4425,"close":4426},681.69,686.28,677.52,681.75,{"symbol":3819,"time":730,"open":4428,"high":4429,"low":4400,"close":4430},694.24,695.35,681.27,{"symbol":3819,"time":734,"open":4432,"high":4433,"low":4434,"close":4435},696.39,697.14,689.18,691.96,{"symbol":3819,"time":739,"open":4437,"high":4438,"low":4439,"close":4440},694.95,696.54,691.66,692.12,{"symbol":3819,"time":745,"open":4442,"high":4443,"low":4444,"close":4445},689.42,695.87,688.34,693.95,{"symbol":3819,"time":750,"open":4447,"high":4448,"low":4449,"close":4450},681.46,692.31,680.85,690.62,{"symbol":3819,"time":756,"open":4452,"high":4453,"low":4454,"close":4455},680.94,683.69,675.79,677.62,{"symbol":3819,"time":761,"open":4457,"high":4458,"low":4459,"close":4460},690.35,691.45,681.76,686.19,{"symbol":3819,"time":765,"open":4462,"high":4463,"low":4464,"close":4465},696.21,696.96,684.03,689.53,{"symbol":3819,"time":769,"open":4467,"high":4468,"low":4442,"close":4469},689.58,696.93,695.41,{"symbol":3819,"time":773,"open":4471,"high":4472,"low":4473,"close":4474},691.79,694.21,687.12,691.97,{"symbol":3819,"time":779,"open":4432,"high":4476,"low":4477,"close":4478},697.06,684.83,694.04,{"symbol":3819,"time":784,"open":4480,"high":4481,"low":4482,"close":4483},697.05,697.84,693.94,695.42,{"symbol":3819,"time":789,"open":4485,"high":4486,"low":4487,"close":4488},694.18,696.53,693.57,695.49,{"symbol":3819,"time":795,"open":4490,"high":4491,"low":4492,"close":4493},690.49,694.13,689.92,692.73,{"symbol":3819,"time":800,"open":4495,"high":4496,"low":4497,"close":4498},688.15,690.96,687.16,689.23,{"symbol":3819,"time":806,"open":4500,"high":4501,"low":4502,"close":4503},689.85,691.13,686.92,688.98,{"symbol":3819,"time":812,"open":4505,"high":4506,"low":4507,"close":4508},679.65,688.74,678.13,685.4,{"symbol":3819,"time":818,"open":4510,"high":4511,"low":4512,"close":4338},681.49,684.77,676.57,{"symbol":3819,"time":824,"open":4514,"high":4515,"low":4390,"close":4439},693.66,694.25,{"symbol":3819,"time":830,"open":4517,"high":4518,"low":4519,"close":4520},694.57,695.45,691.25,692.24,{"symbol":3819,"time":835,"open":4522,"high":4523,"low":4524,"close":4525},691,691.72,686.04,690.36,{"symbol":3819,"time":841,"open":4488,"high":4527,"low":4528,"close":4529},696.09,691.35,693.77,{"symbol":3819,"time":847,"open":4531,"high":4527,"low":4532,"close":4533},690.68,690.63,695.16,{"symbol":3819,"time":853,"open":4532,"high":4535,"low":4434,"close":4536},695.31,694.07,{"symbol":3819,"time":859,"open":4538,"high":4450,"low":4539,"close":4540},688.82,687.49,689.51,{"symbol":3819,"time":865,"open":4542,"high":4543,"low":4544,"close":4467},692.19,693.96,689.32,{"symbol":3819,"time":871,"open":4546,"high":4547,"low":4548,"close":4549},687.93,692.32,687.78,691.81,{"symbol":3819,"time":877,"open":4551,"high":4406,"low":4376,"close":4552},686.54,687.72,{"symbol":3819,"time":882,"open":4554,"high":4555,"low":4556,"close":4557},685.71,686.87,679.82,683.17,{"symbol":3819,"time":887,"open":4559,"high":4560,"low":4561,"close":4562},687.14,687.36,681.71,681.92,{"symbol":3819,"time":893,"open":4564,"high":4565,"low":4566,"close":4567},687.45,688.56,686.58,687.01,{"symbol":3819,"time":899,"open":4569,"high":4570,"low":4571,"close":4572},687.54,689.2,686.07,687.85,{"symbol":3819,"time":905,"open":4574,"high":4439,"low":4575,"close":4576},690.64,689.27,690.31,{"symbol":3819,"time":911,"open":4578,"high":4579,"low":4580,"close":4581},687.95,690.83,687.8,690.38,{"symbol":3819,"time":916,"open":4583,"high":4584,"low":4585,"close":4586},683.92,688.2,683.87,687.96,{"symbol":3819,"time":922,"open":4588,"high":4589,"low":4590,"close":4477},683.94,685.36,680.59,{"symbol":3819,"time":928,"open":4592,"high":4593,"low":4594,"close":4590},676.59,681.09,676.47,{"symbol":3819,"time":934,"open":4596,"high":4597,"low":4598,"close":4594},677.6,680.74,674.9,{"symbol":3819,"time":940,"open":4600,"high":4601,"low":4602,"close":4603},679.89,680.44,671.2,671.4,{"symbol":3819,"time":946,"open":4605,"high":4606,"low":4607,"close":4608},679.23,681.08,674.98,678.87,{"symbol":3819,"time":952,"open":4610,"high":4611,"low":4612,"close":4613},685.74,685.76,679.25,680.73,{"symbol":3819,"time":958,"open":4615,"high":4616,"low":4617,"close":4459},688.17,688.88,679.17,{"symbol":3819,"time":964,"open":4619,"high":4620,"low":4621,"close":4622},685.14,689.25,682.17,689.17,{"symbol":3819,"time":969,"open":4624,"high":4625,"low":4361,"close":4626},682.56,688.97,687.57,{"symbol":3819,"time":975,"open":4628,"high":4629,"low":4630,"close":4631},683.15,685.39,682.59,683.04,{"symbol":3819,"time":981,"open":4633,"high":4634,"low":4635,"close":4636},686.59,686.64,681.57,683.63,{"symbol":3819,"time":986,"open":4638,"high":4639,"low":4640,"close":4641},685.47,688.39,684.58,685.69,{"symbol":3819,"time":992,"open":4643,"high":4644,"low":4645,"close":4646},685.3,685.37,681.34,684.39,{"symbol":3819,"time":997,"open":4648,"high":4649,"low":4650,"close":4651},680.57,684.91,679.69,683.89,{"symbol":3819,"time":1003,"open":4562,"high":4653,"low":4654,"close":4655},683.82,679.33,681.53,{"symbol":3819,"time":1008,"open":4657,"high":4658,"low":4659,"close":4660},678.81,682.99,678.74,680.27,{"symbol":3819,"time":1014,"open":4662,"high":4663,"low":4664,"close":4665},680.86,683.67,680.5,683.39,{"symbol":3819,"time":1020,"open":4667,"high":4668,"low":4669,"close":4670},677.63,681.7,676.72,679.68,{"symbol":3819,"time":1024,"open":4672,"high":4673,"low":4674,"close":4675},668.63,676.21,664.48,675.02,{"symbol":3819,"time":1029,"open":4677,"high":4678,"low":4679,"close":4680},662.69,670.06,661.59,668.73,{"symbol":3819,"time":1035,"open":4682,"high":4683,"low":4684,"close":4685},655.05,664.55,650.85,659.03,{"symbol":3819,"time":1040,"open":4687,"high":4688,"low":4689,"close":4690},672.91,675.56,651.89,652.53,{"symbol":3819,"time":1045,"open":4692,"high":4693,"low":4694,"close":4695},660.78,667.34,658.75,662.63,{"symbol":3819,"time":1050,"open":4697,"high":4698,"low":4253,"close":4699},662.1,665.12,660.08,{"symbol":3819,"time":1055,"open":4320,"high":4701,"low":4702,"close":4703},673.71,662.17,665.67,{"symbol":3819,"time":1060,"open":4705,"high":4706,"low":4707,"close":4708},665.38,675.66,663.27,671.93,{"symbol":3819,"time":1066,"open":4664,"high":4662,"low":4710,"close":4711},670.52,672.04,{"symbol":3819,"time":1072,"open":4713,"high":4714,"low":4715,"close":4716},684.79,684.96,680.95,683.38,{"symbol":3819,"time":1078,"open":4718,"high":4719,"low":4720,"close":4721},679.95,683.57,678.73,683,{"symbol":3819,"time":1084,"open":4723,"high":4724,"low":4725,"close":4726},677.24,682.18,675.03,681.44,{"symbol":3819,"time":1089,"open":4728,"high":4729,"low":4730,"close":4731},667.91,671.08,661.21,670.97,{"symbol":3819,"time":1095,"open":4594,"high":4733,"low":4734,"close":4735},677.38,668.72,670.31,{"symbol":3819,"time":1101,"open":4607,"high":4662,"low":4737,"close":4338},674.17,{"symbol":3819,"time":1106,"open":4354,"high":4739,"low":4740,"close":4741},679.96,674.58,675.24,{"symbol":3819,"time":1111,"open":4743,"high":4744,"low":4745,"close":4746},685.67,685.8,679.94,683.34,{"symbol":3819,"time":1116,"open":4748,"high":4749,"low":4750,"close":4751},685.04,685.08,679.24,682.06,{"symbol":3819,"time":1122,"open":4753,"high":4754,"low":4755,"close":4755},683.9,685.94,679.83,{"symbol":3819,"time":1128,"open":4757,"high":4758,"low":4759,"close":4760},688.72,689.7,682.87,687.39,{"symbol":3819,"time":1133,"open":4762,"high":4763,"low":4477,"close":4764},687.05,688.91,687.06,{"symbol":3819,"time":1138,"open":4766,"high":4767,"low":4768,"close":4769},682.73,685.54,682.12,685.24,{"symbol":3819,"time":1142,"open":4771,"high":4772,"low":4773,"close":4774},676.46,678.47,675.65,677.25,{"symbol":3819,"time":1148,"open":4776,"high":4777,"low":4778,"close":4779},668.12,672.71,667.8,671.76,{"symbol":3819,"time":1152,"open":4781,"high":4781,"low":4782,"close":4778},672,663.3,{"symbol":3819,"time":1158,"open":4784,"high":4785,"low":4786,"close":4787},671.44,672.99,669.98,671.29,{"symbol":3819,"time":1162,"open":4789,"high":4790,"low":4791,"close":4792},667.32,672.21,667.27,671.3,{"symbol":3819,"time":1168,"open":4794,"high":4795,"low":4796,"close":4797},659.5,665.76,658.14,664.39,{"symbol":3819,"time":1173,"open":4799,"high":4800,"low":4801,"close":4802},666.82,668.71,657.11,660.64,{"symbol":3819,"time":1179,"open":4799,"high":4804,"low":4256,"close":4805},670.23,665.17,{"symbol":3819,"time":1184,"open":4807,"high":4808,"low":4809,"close":4810},657.17,665.83,653.17,662.23,{"symbol":3819,"time":1190,"open":4812,"high":4813,"low":4814,"close":4815},660.65,665.13,659.77,663.04,{"symbol":3819,"time":1195,"open":4817,"high":4818,"low":4819,"close":4820},672.13,673.95,652.84,653.02,{"symbol":3819,"time":1201,"open":4822,"high":4823,"low":4824,"close":4333},673.53,673.94,669.21,{"symbol":3819,"time":1207,"open":4826,"high":4827,"low":4828,"close":4829},670.25,673.21,669.42,673.11,{"symbol":3819,"time":1213,"open":4831,"high":4785,"low":4832,"close":4833},672.54,667.67,669.12,{"symbol":3819,"time":1219,"open":4835,"high":4836,"low":4837,"close":4838},671.62,672.51,669.46,671.61,{"symbol":3819,"time":1224,"open":4840,"high":4841,"low":4842,"close":4824},669.99,672.68,668.16,{"symbol":3819,"time":1230,"open":4844,"high":4845,"low":4846,"close":4847},670.45,670.57,666.78,669.22,{"symbol":3819,"time":1236,"open":4849,"high":4850,"low":4851,"close":4852},663.17,669.37,663.06,668.45,{"symbol":3819,"time":1242,"open":4854,"high":4855,"low":4856,"close":4857},662.93,666.65,661.61,666.18,{"symbol":3819,"time":1248,"open":4859,"high":4860,"low":4861,"close":4862},664.36,665.28,661.86,663.68,{"symbol":3819,"time":1254,"open":4864,"high":4865,"low":4866,"close":4867},659.51,662.37,657.88,661.82,{"symbol":3819,"time":1258,"open":4869,"high":4870,"low":4871,"close":4872},657.94,659.41,654.41,658.05,{"symbol":3819,"time":1264,"open":4874,"high":4875,"low":4876,"close":4877},664.51,664.61,659.67,661.1,{"symbol":3819,"time":1270,"open":4879,"high":4693,"low":4880,"close":4881},666.72,661.98,663.21,{"symbol":3819,"time":1276,"open":4883,"high":4884,"low":4702,"close":4885},662.2,667.29,666.84,{"symbol":3819,"time":1282,"open":4887,"high":4683,"low":4888,"close":4889},662.33,660.37,663.7,{"symbol":3819,"time":1288,"open":4891,"high":4892,"low":4893,"close":4894},661.89,664.89,660.27,662.26,{"symbol":3819,"time":1294,"open":4896,"high":4897,"low":4898,"close":4899},660.01,661.72,654.3,659.18,{"symbol":3819,"time":1300,"open":4901,"high":4902,"low":4903,"close":4904},661.47,661.78,659.21,660,{"symbol":3819,"time":1306,"open":4906,"high":4907,"low":4908,"close":4909},659.64,661.04,659.34,660.91,{"symbol":3819,"time":1312,"open":4911,"high":4912,"low":4913,"close":4914},657.6,659.11,656.9,657.41,{"symbol":3819,"time":1317,"open":4916,"high":4917,"low":4918,"close":4919},654.18,658.33,653.59,657.63,{"symbol":3819,"time":1322,"open":4921,"high":4922,"low":4923,"close":4924},653.62,654.55,650.63,652.21,{"symbol":3819,"time":1328,"open":4926,"high":4927,"low":4928,"close":4929},648.97,650.86,647.22,650.33,{"symbol":3819,"time":1333,"open":4931,"high":4932,"low":4933,"close":4934},648.62,649.84,647.23,648.83,{"symbol":3819,"time":1339,"open":4936,"high":4924,"low":4937,"close":4938},651.48,643.33,647.24,{"symbol":3819,"time":1345,"open":4940,"high":4941,"low":4942,"close":4943},644.42,649.15,643.51,649.12,{"symbol":3819,"time":1351,"open":4945,"high":4946,"low":4947,"close":4948},642.67,644.21,640.46,643.74,{"symbol":3819,"time":1357,"open":4950,"high":4951,"low":4952,"close":4953},637.5,640.49,634.92,640.27,{"symbol":3819,"time":1362,"open":4955,"high":4956,"low":4957,"close":4958},647.47,647.84,643.14,645.05,{"symbol":3819,"time":1368,"open":4938,"high":4960,"low":4961,"close":4962},649.48,645.34,648.92,{"symbol":3819,"time":1374,"open":4964,"high":4965,"low":4940,"close":4966},644.57,647.37,646.63,{"symbol":3819,"time":1380,"open":4968,"high":4969,"low":4970,"close":4971},642.2,645.51,641.57,645.16,{"symbol":3819,"time":1385,"open":4973,"high":4974,"low":4975,"close":4976},644.04,645.29,642.35,642.47,{"symbol":3819,"time":1390,"open":4978,"high":4979,"low":4980,"close":4981},637.76,646.5,637.25,645.31,{"symbol":3819,"time":1396,"open":4983,"high":4984,"low":4985,"close":4986},636.28,637.97,633.81,635.55,{"symbol":3819,"time":1401,"open":4988,"high":4989,"low":4990,"close":4991},639.4,639.66,632.95,638.11,{"symbol":3819,"time":1407,"open":4993,"high":4994,"low":4995,"close":4996},643.12,644.11,638.48,639.81,{"symbol":3819,"time":1411,"open":4998,"high":4999,"low":5000,"close":5001},642.86,644,642.18,643.3,{"symbol":3819,"time":1416,"open":5003,"high":5004,"low":5005,"close":5006},645.99,646.09,642.52,643.44,{"symbol":3819,"time":1422,"open":5008,"high":5009,"low":5010,"close":5011},642.79,645.62,642.34,644.95,{"symbol":3819,"time":1428,"open":5013,"high":5014,"low":5015,"close":5016},644.91,646.19,642.68,644.89,{"symbol":3819,"time":1434,"open":5018,"high":5019,"low":5020,"close":5021},638.29,642.85,636.79,642.69,{"symbol":3819,"time":1440,"open":5023,"high":5024,"low":5025,"close":5026},637.46,638.95,634.66,635.92,{"symbol":3819,"time":1446,"open":5028,"high":5029,"low":5030,"close":5031},634.06,637.65,633.74,637.18,{"symbol":3819,"time":1451,"open":5033,"high":5034,"low":5035,"close":5036},636.24,636.98,629.11,632.25,{"symbol":3819,"time":1457,"open":5038,"high":5039,"low":5040,"close":5041},629.05,633.44,628.13,632.78,{"symbol":3819,"time":1463,"open":5043,"high":5044,"low":5045,"close":5046},631.79,632.61,627.04,627.97,{"symbol":3819,"time":1469,"open":5048,"high":5049,"low":5050,"close":5051},625.67,631.22,625.58,631.17,{"symbol":3819,"time":1475,"open":5053,"high":5054,"low":5055,"close":5056},626.3,626.34,619.29,621.72,{"symbol":3819,"time":1480,"open":5058,"high":5059,"low":5060,"close":5061},639.46,639.85,630.77,632.08,{"symbol":3819,"time":1486,"open":5026,"high":5063,"low":5064,"close":5065},637.68,631.54,634.46,{"symbol":3819,"time":1492,"open":5067,"high":5068,"low":5069,"close":5070},638.35,638.67,634.34,635.26,{"symbol":3819,"time":1497,"open":5072,"high":5073,"low":5074,"close":5075},637.48,638.04,635.54,636.94,{"symbol":3819,"time":1503,"open":5077,"high":5078,"low":5079,"close":5080},635.09,637.58,634.84,637.1,{"symbol":3819,"time":1509,"open":5082,"high":5083,"low":5084,"close":5085},634.6,636.15,633.99,634.42,{"symbol":3819,"time":1515,"open":5087,"high":5088,"low":5089,"close":5088},631.55,634.21,629.73,{"symbol":3819,"time":1521,"open":5091,"high":5089,"low":5092,"close":5093},629.1,626.19,628.86,{"symbol":3819,"time":1527,"open":5095,"high":5064,"low":5096,"close":5095},628.77,628.34,[5098,5102,5106,5108,5110,5112,5115,5118,5120,5123,5125,5128,5131,5133,5135,5137,5139,5141,5143,5144,5146,5148,5150,5152,5154,5156,5158,5159,5161,5163,5165,5166,5167,5169,5171,5173,5175,5177,5179,5181,5183,5184,5186,5188,5190,5192,5193,5195,5197,5199,5201,5203,5205,5207,5208,5210,5212,5214,5215,5217,5219,5221,5222],{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5101},"BULLISH","MACD","2026-08-05 00:00:00",{"time":90,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5105},"False","BEARISH","2026-07-28 00:00:00",{"time":96,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5107},"2026-07-27 00:00:00",{"time":102,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5109},"2026-07-24 00:00:00",{"time":108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5111},"2026-07-23 00:00:00",{"time":153,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5113,"datetime":5114},"BollingerBands","2026-07-13 00:00:00",{"time":188,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5117},"ADX","2026-07-02 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5119},"2026-07-01 00:00:00",{"time":200,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5121,"datetime":5122},"MA","2026-06-30 00:00:00",{"time":206,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5124},"2026-06-29 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5126,"datetime":5127},"RSI","2026-06-24 00:00:00",{"time":279,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5129,"datetime":5130},"CCI","2026-06-09 00:00:00",{"time":285,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5132},"2026-06-08 00:00:00",{"time":327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5134},"2026-05-28 00:00:00",{"time":350,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5136},"2026-05-21 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5138},"2026-05-05 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5121,"datetime":5140},"2026-05-04 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5129,"datetime":5142},"2026-04-23 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5142},{"time":470,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5121,"datetime":5145},"2026-04-22 00:00:00",{"time":536,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5129,"datetime":5147},"2026-04-06 00:00:00",{"time":542,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5149},"2026-04-02 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5151},"2026-04-01 00:00:00",{"time":553,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5153},"2026-03-31 00:00:00",{"time":559,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5155},"2026-03-30 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5113,"datetime":5157},"2026-03-25 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5129,"datetime":5157},{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5160},"2026-03-17 00:00:00",{"time":625,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5162},"2026-03-12 00:00:00",{"time":683,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5164},"2026-02-26 00:00:00",{"time":683,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5113,"datetime":5164},{"time":683,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5129,"datetime":5164},{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5168},"2026-02-25 00:00:00",{"time":705,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5170},"2026-02-20 00:00:00",{"time":730,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5172},"2026-02-12 00:00:00",{"time":789,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5126,"datetime":5174},"2026-01-27 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5121,"datetime":5176},"2026-01-20 00:00:00",{"time":882,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5178},"2026-01-02 00:00:00",{"time":887,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5180},"2025-12-31 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5129,"datetime":5182},"2025-12-22 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5182},{"time":934,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5185},"2025-12-18 00:00:00",{"time":946,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5187},"2025-12-16 00:00:00",{"time":958,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5189},"2025-12-12 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5191},"2025-12-11 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5191},{"time":975,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5121,"datetime":5194},"2025-12-09 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5126,"datetime":5196},"2025-11-26 00:00:00",{"time":1050,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5129,"datetime":5198},"2025-11-18 00:00:00",{"time":1066,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5200},"2025-11-13 00:00:00",{"time":1072,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5202},"2025-11-12 00:00:00",{"time":1236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5204},"2025-10-01 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5113,"datetime":5206},"2025-09-19 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5206},{"time":1312,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5209},"2025-09-12 00:00:00",{"time":1317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5211},"2025-09-11 00:00:00",{"time":1328,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5116,"datetime":5213},"2025-09-09 00:00:00",{"time":1328,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5100,"datetime":5213},{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5121,"datetime":5216},"2025-08-29 00:00:00",{"time":1385,"symbol":5,"current_signal":5103,"signal_change":23,"signal_type":5104,"trading_system":5126,"datetime":5218},"2025-08-25 00:00:00",{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5116,"datetime":5220},"2025-08-18 00:00:00",{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5129,"datetime":5220},{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5099,"trading_system":5100,"datetime":5220},[],[5225,5246,5261,5273,5287,5298,5313,5337,5351,5370,5382,5396,5406,5421,5436,5449,5459,5469,5481,5493,5504,5515,5524,5537,5554,5567],{"symbol":5,"accessionnumber":5226,"filingdate":78,"sec_url":5227,"tags":5228,"headline":5234,"summary":5235,"sector":5236,"industry":5237,"date_processed":5238,"impact_score":5239,"exhibits":5240,"isLocked":5245},"0001852131-26-000045","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000045/0001852131-26-000045-index.htm",{"events":5229},[5230,5231,5232,5233],"Earnings Beat","General Statement","Acquired Business Financial Statements","Corporate Update","Nextpower Reports Record Q1 FY2027 Financial Results and Raises Outlook","Nextpower Inc. announced its Q1 FY2027 financial results, reporting record quarterly revenue of $935 million, GAAP gross profit of $336 million, and GAAP net income of $165 million. The company's backlog grew to over $5.5 billion, driven by strong customer demand and bookings momentum. Nextpower expanded its clean power technology platform through acquisitions, including Prevalon, Apex Power, and key assets of Zigor Corporation's inverter business. The company also announced an agreement to acquire Zimmermann PV-Steel Group. Nextpower raised its FY2027 outlook, expecting revenue between $4.1 to $4.4 billion and GAAP net income between $540 to $573 million.","Manufacturing","Semiconductors & Related Devices","2026-07-30 20:06:56","MEDIUM",[5241],{"exhibit_number":5242,"htm_reference":5243,"full_url":5244},"EX-99.1","ex991_q127.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000045/ex991_q127.htm",false,{"symbol":5,"accessionnumber":5247,"filingdate":235,"sec_url":5248,"tags":5249,"headline":5253,"summary":5254,"sector":5236,"industry":5237,"date_processed":5255,"impact_score":5256,"exhibits":5257,"isLocked":5245},"0001852131-26-000026","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000026/0001852131-26-000026-index.htm",{"events":5250},[5251,5252,5233],"M&A Transaction","Strategic Partnership","Nextpower Announces Agreement to Acquire Zimmermann PV-Steel Group","Nextpower Inc. has entered into a definitive agreement to acquire Zimmermann PV-Steel Group, a Germany-based solar technology provider, for up to €330 million. The acquisition, which includes cash, stock, and contingent cash consideration, is expected to close in the second half of Nextpower's fiscal 2027. The transaction is anticipated to contribute approximately €300 million in revenue and €45 million of adjusted EBITDA annually, and is expected to be accretive. The acquisition will expand Nextpower's product portfolio and market presence in Europe, particularly in the fixed tilt solar market.","2026-06-22 10:55:40","HIGH",[5258],{"exhibit_number":5242,"htm_reference":5259,"full_url":5260},"projectzorrodraftrelease.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000026/projectzorrodraftrelease.htm",{"symbol":5,"accessionnumber":5262,"filingdate":327,"sec_url":5263,"tags":5264,"headline":5266,"summary":5267,"sector":5236,"industry":5237,"date_processed":5268,"impact_score":5256,"exhibits":5269,"isLocked":5245},"0001852131-26-000020","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000020/0001852131-26-000020-index.htm",{"events":5265},[5251,5252,5231],"Nextpower Enters BESS and AI Data Center Markets with Acquisition of Prevalon Energy","Nextpower Inc. has entered into a definitive agreement to acquire Prevalon Energy, a U.S.-headquartered joint venture between Mitsubishi Power Americas and EES, for total consideration of up to $365 million. The acquisition is expected to extend Nextpower's technology platform across BESS and intelligent controls for critical power infrastructure. The transaction is expected to be accretive to Nextpower's fiscal year 2027 outlook, with updated revenue expectations of $4.0 billion to $4.4 billion and adjusted EBITDA of $845 million to $930 million. The acquisition is expected to close in Q2 FY27, subject to customary regulatory approvals and closing conditions.","2026-05-28 20:07:40",[5270],{"exhibit_number":5242,"htm_reference":5271,"full_url":5272},"projectpreviewpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000020/projectpreviewpressrelease.htm",{"symbol":5,"accessionnumber":5274,"filingdate":390,"sec_url":5275,"tags":5276,"headline":5280,"summary":5281,"sector":5236,"industry":5237,"date_processed":5282,"impact_score":5256,"exhibits":5283,"isLocked":5245},"0001852131-26-000014","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000014/0001852131-26-000014-index.htm",{"events":5277},[5230,5278,5279,5231],"Executive Employment Agreement","Raised Guidance","Nextpower Reports Strong Q4 and FY26 Results, Raises FY27 Outlook, Appoints New COO","Nextpower Inc. reported strong financial results for the fourth quarter and full fiscal year 2026, with record revenue of $3.56 billion and GAAP net income of $585.9 million. The company also announced the appointment of Robert Vinje as its new Chief Operating Officer, effective June 15, 2026. Nextpower raised its fiscal 2027 outlook, anticipating revenue between $3.8 billion and $4.1 billion and GAAP net income between $501 million and $559 million. The company's backlog reached a record level of over $5.25 billion, and it achieved significant milestones in product innovation and market expansion.","2026-05-12 20:08:52",[5284],{"exhibit_number":5242,"htm_reference":5285,"full_url":5286},"ex991_q426.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000014/ex991_q426.htm",{"symbol":5,"accessionnumber":5288,"filingdate":443,"sec_url":5289,"tags":5290,"headline":5294,"summary":5295,"sector":5236,"industry":5237,"date_processed":5296,"impact_score":5256,"exhibits":5297,"isLocked":5245},"0001852131-26-000009","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000009/0001852131-26-000009-index.htm",{"events":5291},[5292,5293],"CEO Resignation","New CEO Appointed","Nextpower Inc. Announces Retirement of Chief Legal and Compliance Officer","Nextpower Inc. announced on April 23, 2026, that Bruce Ledesma, its Chief Legal and Compliance Officer, will retire effective July 17, 2026. The Board of Directors has appointed Lindsey Wiedmann as his successor, effective upon his retirement. Ms. Wiedmann brings over 15 years of legal experience in the solar industry, most recently serving as the Chief Legal and Sustainability Officer of Maxeon Solar Technologies, Ltd.","2026-04-29 20:15:56",[],{"symbol":5,"accessionnumber":5299,"filingdate":789,"sec_url":5300,"tags":5301,"headline":5305,"summary":5306,"sector":5236,"industry":5307,"date_processed":5308,"impact_score":5256,"exhibits":5309,"isLocked":5245},"0001852131-26-000003","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000003/0001852131-26-000003-index.htm",{"events":5302},[5231,5303,5304,5279],"Investment Agreement","Share Repurchase Program Announced","Nextpower Announces Q3 FY26 Financial Results and Share Repurchase Program","Nextpower Inc. reported financial results for the third quarter of fiscal year 2026, achieving revenue of $909 million, up 34% year-over-year, and adjusted EBITDA of $214 million, up 15% year-over-year. The company also announced it has achieved an investment grade credit rating and authorized a share repurchase program to repurchase up to $500 million of its outstanding shares over a three-year period. Furthermore, Nextpower updated its FY26 financial outlook with raised revenue and profitability ranges.","Search, Detection, Navigation, Guidance, Aeronautical Sys","2026-01-27 21:07:41",[5310],{"exhibit_number":5242,"htm_reference":5311,"full_url":5312},"ex991_q326.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213126000003/ex991_q326.htm",{"symbol":5,"accessionnumber":5314,"filingdate":1072,"sec_url":5315,"tags":5316,"headline":5322,"summary":5323,"sector":5236,"industry":5307,"date_processed":5324,"impact_score":5239,"exhibits":5325,"isLocked":5245},"0001852131-25-000069","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000069/0001852131-25-000069-index.htm",{"5.03":5317,"7.01":5320},[5318,5319],"Corporate Name Change","Bylaw Amendment",[5321],"Regulation FD Disclosure","Nextpower Rebrands as Nextpower Inc. and Announces FY27 Outlook","Nextpower Inc., formerly Nextracker Inc., has rebranded to reflect its expanded role as a global supplier of integrated energy technology solutions. The company announced the development of a new line of utility-scale power conversion systems with first shipments expected in 2026. Nextpower also hosted its Capital Markets Day, where it reaffirmed its FY26 outlook and announced its FY27 outlook and long-term financial targets, projecting $4.8 billion to $5.6 billion in revenue by FY30.","2025-11-12 13:33:42",[5326,5330,5334],{"exhibit_number":5327,"htm_reference":5328,"full_url":5329},"EX-3.1","exhibit31-archarter.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000069/exhibit31-archarter.htm",{"exhibit_number":5331,"htm_reference":5332,"full_url":5333},"EX-3.2","exhibit32-arbylaws.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000069/exhibit32-arbylaws.htm",{"exhibit_number":5242,"htm_reference":5335,"full_url":5336},"exhibit991-projectnovapres.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000069/exhibit991-projectnovapres.htm",{"symbol":5,"accessionnumber":5338,"filingdate":1148,"sec_url":5339,"tags":5340,"headline":5344,"summary":5345,"sector":5236,"industry":5307,"date_processed":5346,"impact_score":5256,"exhibits":5347,"isLocked":5245},"0001852131-25-000061","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000061/0001852131-25-000061-index.htm",{"2.02":5341,"9.01":5342},[5230,5279],[5343],"Exhibits Furnished","Nextracker Reports Strong Q2 FY26 Financial Results and Raised Outlook","Nextracker Inc. reported strong financial results for the second quarter of fiscal year 2026, with revenues of $905 million, a 42% increase year-over-year. The company also raised its full-year revenue and profitability outlook. Key highlights include a GAAP gross profit of $293 million, GAAP net income of $147 million, and adjusted EBITDA of $224 million. The company's backlog reached a record level of over $5 billion. Nextracker also announced new product launches and acquisitions that are expected to drive future growth.","2025-10-23 20:07:57",[5348],{"exhibit_number":5242,"htm_reference":5349,"full_url":5350},"ex991_q226.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000061/ex991_q226.htm",{"symbol":5,"accessionnumber":5352,"filingdate":1333,"sec_url":5353,"tags":5354,"headline":5362,"summary":5363,"sector":5236,"industry":5307,"date_processed":5364,"impact_score":5239,"exhibits":5365,"isLocked":5245},"0001852131-25-000057","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000057/0001852131-25-000057-index.htm",{"1.01":5355,"1.02":5357,"2.03":5359,"9.01":5361},[5356],"Financial Instrument Agreement",[5358],"Contract Termination",[5360],"Credit Facility Entered",[5343],"Nextracker Inc. Enters into New Credit Agreement and Terminates Existing One","On September 8, 2025, Nextracker Inc. entered into a new unsecured revolving credit facility worth $1.0 billion, replacing its existing secured revolving credit facility of $500.0 million. The new agreement, with PNC Bank as the administrative agent, matures on September 8, 2030, and allows for increases up to $250.0 million. The existing credit agreement was voluntarily terminated without incurring any penalties.","2025-09-08 20:36:45",[5366],{"exhibit_number":5367,"htm_reference":5368,"full_url":5369},"EX-10.1","ex101-creditagreement.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000057/ex101-creditagreement.htm",{"symbol":5,"accessionnumber":5371,"filingdate":1411,"sec_url":5372,"tags":5373,"headline":5378,"summary":5379,"sector":5236,"industry":5307,"date_processed":5380,"impact_score":5239,"exhibits":5381,"isLocked":5245},"0001852131-25-000053","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000053/0001852131-25-000053-index.htm",{"5.07":5374},[5375,5376,5377],"Director Elections Results","Proxy Battle Won","Say-on-Pay Approved","Tracker Inc. Reports Voting Results from Annual Meeting","On August 18, 2025, Nextracker Inc. held its annual meeting of stockholders via virtual webcast. Stockholders elected Jeffrey Guldner, Monica Karuturi, and Brandi Thomas as Class III directors. They also ratified the selection of Deloitte & Touche LLP as the independent registered accounting firm and approved, on an advisory basis, the compensation of the company's named executive officers.","2025-08-21 20:51:39",[],{"symbol":5,"accessionnumber":5383,"filingdate":1492,"sec_url":5384,"tags":5385,"headline":5388,"summary":5389,"sector":5236,"industry":5307,"date_processed":5390,"impact_score":5391,"exhibits":5392,"isLocked":5245},"0001852131-25-000047","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000047/0001852131-25-000047-index.htm",{"2.02":5386,"9.01":5387},[5231],[5343],"Nextracker Reports Strong Q1 FY26 Financial Results and Announces Strategic Acquisitions","Nextracker Inc. reported strong financial results for the first quarter of fiscal year 2026, with revenues of $864 million, up 20% year-over-year. The company achieved a GAAP gross profit of $282 million and GAAP net income of $157 million. Nextracker also announced acquisitions in advanced robotics and AI technologies to enhance its solar technology platform. The company raised its full-year revenue and profitability outlook for FY26.","2025-08-22 03:02:38","LOW",[5393],{"exhibit_number":5242,"htm_reference":5394,"full_url":5395},"ex991_q126.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000047/ex991_q126.htm",{"symbol":5,"accessionnumber":5397,"filingdate":1646,"sec_url":5398,"tags":5399,"headline":5402,"summary":5403,"sector":5236,"industry":5307,"date_processed":5404,"impact_score":5239,"exhibits":5405,"isLocked":5245},"0001852131-25-000028","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000028/0001852131-25-000028-index.htm",{"5.02":5400},[5401],"Board Member Appointed","Nettracker Inc. Appoints Two New Directors to its Board","On June 17, 2025, Nextracker Inc. expanded its Board of Directors from nine to eleven members with the appointments of Monica Karuturi and Mark Menezes. Monica Karuturi, former Executive Vice President and General Counsel of CenterPoint Energy, was appointed as a Class III director and will serve on the Compensation and People Committee. Mark Menezes, former President and CEO of the United States Energy Association, was appointed as a Class I director and will serve on the Nominating, Governance and Public Responsibility Committee. Both directors will receive annual cash retainers and equity grants as part of their compensation.","2025-08-22 14:07:39",[],{"symbol":5,"accessionnumber":5407,"filingdate":1774,"sec_url":5408,"tags":5409,"headline":5414,"summary":5415,"sector":5236,"industry":5307,"date_processed":5416,"impact_score":5239,"exhibits":5417,"isLocked":5245},"0001852131-25-000017","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000017/0001852131-25-000017-index.htm",{"2.02":5410,"5.02":5411,"9.01":5413},[5230,5231],[5412],"Board Member Departure",[5343],"Nextracker Reports Strong Q4 FY25 Results and Announces Acquisition of Bentek","Nextracker Inc. reported its financial results for Q4 and full fiscal year 2025, revealing record Q4 revenue of $924 million, a 26% increase year-over-year. The company also announced the launch of its electrical balance-of-systems (eBOS) business with the acquisition of Bentek Corporation for approximately $78 million. The acquisition aims to provide customers with streamlined procurement and project logistics from a single source. Additionally, the company provided an outlook for fiscal year 2026, projecting revenue between $3.2 to $3.4 billion and adjusted EBITDA between $700 to $775 million. Jonathan Coslet, a Board member, also notified the company of his decision not to stand for reelection at the 2025 Annual Meeting, leading to a reduction in Board size from nine to eight directors.","2025-08-22 20:58:51",[5418],{"exhibit_number":5242,"htm_reference":5419,"full_url":5420},"ex991_q425.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000017/ex991_q425.htm",{"symbol":5,"accessionnumber":5422,"filingdate":2102,"sec_url":5423,"tags":5424,"headline":5429,"summary":5430,"sector":5236,"industry":5307,"date_processed":5431,"impact_score":5239,"exhibits":5432,"isLocked":5245},"0001852131-25-000014","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000014/0001852131-25-000014-index.htm",{"1.01":5425,"2.03":5426,"7.01":5427,"9.01":5428},[5356],[5360],[5321],[5343],"Nextracker Inc. Amends Credit Agreement and Fully Repays Term Loan","On February 14, 2025, Nextracker Inc. amended its Credit Agreement to change the permitted amount for Surety Bonds. The amendment allows for an unlimited amount of Surety Bonds as long as the Total Net Leverage Ratio does not exceed 2.75:1.00. On February 19, 2025, Nextracker LLC, the Borrower, repaid in full all outstanding obligations under the term loan under the Credit Agreement. These events are disclosed under Items 1.01, 2.03, and 7.01 of the 8-K filing.","2025-11-12 23:21:18",[5433],{"exhibit_number":5367,"htm_reference":5434,"full_url":5435},"exhibit-amendmentno3.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000014/exhibit-amendmentno3.htm",{"symbol":5,"accessionnumber":5437,"filingdate":2177,"sec_url":5438,"tags":5439,"headline":5442,"summary":5443,"sector":5236,"industry":5307,"date_processed":5444,"impact_score":5256,"exhibits":5445,"isLocked":5245},"0001852131-25-000003","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000003/0001852131-25-000003-index.htm",{"2.02":5440,"9.01":5441},[5230,5279],[5343],"Nextracker Reports Strong Q3 FY25 Financial Results and Raises FY25 Outlook","Nextracker Inc. announced its financial results for Q3 FY25, reporting a revenue of $679 million and GAAP net income of $117 million, with adjusted diluted EPS of $1.03. The company's backlog has reached a record level exceeding $4.5 billion, driven by strong demand across all key regions. Nextracker also expanded its manufacturing network to over 70 partners, totaling more than 50 GW/year capacity. The company raised its FY25 outlook, reaffirming revenue guidance between $2.8 billion and $2.9 billion, and raising its GAAP net income outlook to $467 million to $497 million, and Adjusted EBITDA outlook to $700 million to $740 million.","2025-11-17 23:39:08",[5446],{"exhibit_number":5242,"htm_reference":5447,"full_url":5448},"ex991_q325.htm","https://www.sec.gov/Archives/edgar/data/1852131/000185213125000003/ex991_q325.htm",{"symbol":5,"accessionnumber":5450,"filingdate":2382,"sec_url":5451,"tags":5452,"headline":5455,"summary":5456,"sector":5236,"industry":5307,"date_processed":5457,"impact_score":5391,"exhibits":5458,"isLocked":5245},"0001852131-24-000029","https://www.sec.gov/Archives/edgar/data/1852131/000185213124000029/0001852131-24-000029-index.htm",{"5.02":5453},[5454],"Executive Compensation Detail","Approval of Executive Severance Plans by Nextracker Inc.","On November 19, 2024, Nextracker Inc.'s Board of Directors approved executive severance plans for its executive vice president and above, including the CEO. The plans provide for cash severance payments, acceleration of equity awards, extended COBRA benefits, and outplacement services under certain conditions. The plans will be filed with the Company's Quarterly Report on Form 10-Q for the fiscal quarter ending December 31, 2024.","2025-11-27 23:37:17",[],{"symbol":5,"accessionnumber":5460,"filingdate":2461,"sec_url":5461,"tags":5462,"headline":5465,"summary":5466,"sector":5236,"industry":5307,"date_processed":5467,"impact_score":5256,"exhibits":5468,"isLocked":5245},"0001852131-24-000022","https://www.sec.gov/Archives/edgar/data/1852131/000185213124000022/0001852131-24-000022-index.htm",{"2.02":5463,"9.01":5464},[5230,5279,5231],[5343],"Nextracker Reports Q2 FY25 Financial Results and Raises FY25 Outlook","Nextracker Inc. reported financial results for the second quarter of fiscal year 2025, ended September 27, 2024, with a GAAP net income of $117 million and an adjusted net income of $145 million. The company also raised its full-year 2025 profit outlook. Key highlights include strong demand, expansion of manufacturing footprint, and new product launches. The company reaffirmed its FY25 revenue outlook and raised its profit outlook, citing operational improvements and strong execution.","2025-08-24 21:53:46",[],{"symbol":5,"accessionnumber":5470,"filingdate":2717,"sec_url":5471,"tags":5472,"headline":5477,"summary":5478,"sector":5236,"industry":5307,"date_processed":5479,"impact_score":5256,"exhibits":5480,"isLocked":5245},"0001852131-24-000018","https://www.sec.gov/Archives/edgar/data/1852131/000185213124000018/0001852131-24-000018-index.htm",{"5.02":5473,"5.07":5475},[5474],"Key Executive Appointment",[5375,5476],"Equity Plan Approved","Stockholders Approve Key Amendments and Re-elections at Nextracker Inc. Annual Meeting","On August 19, 2024, Nextracker Inc. held its annual meeting of stockholders where key proposals were voted upon. The stockholders approved the restatement of the 2022 Equity Incentive Plan to increase the number of shares authorized for issuance by 11,100,000 shares. Additionally, all nominees for Class II directors were elected, the ratification of Deloitte & Touche LLP as the independent accounting firm was confirmed, and the advisory vote on executive compensation was approved. These decisions reflect the confidence of the stockholders in the company's current leadership and financial strategy.","2025-08-23 20:49:54",[],{"symbol":5,"accessionnumber":5482,"filingdate":2771,"sec_url":5483,"tags":5484,"headline":5489,"summary":5490,"sector":5236,"industry":5307,"date_processed":5491,"impact_score":5239,"exhibits":5492,"isLocked":5245},"0001852131-24-000010","https://www.sec.gov/Archives/edgar/data/1852131/000185213124000010/0001852131-24-000010-index.htm",{"2.02":5485,"8.01":5486,"9.01":5488},[5231],[5487],"Strategic Partnership Announced",[5343],"Q1 FY25 Financial Results and Acquisition Announced by Nextracker","On August 1, 2024, Nextracker Inc. announced its financial results for the first fiscal quarter of 2025, reporting a 50% year-over-year revenue growth to $720 million. The company also announced the acquisition of Solar Pile International's foundations business for approximately $48 million on July 31, 2024. The acquisition is expected to enhance Nextracker's capabilities in solar foundations solutions.","2025-08-23 17:27:15",[],{"symbol":5,"accessionnumber":5494,"filingdate":2909,"sec_url":5495,"tags":5496,"headline":5500,"summary":5501,"sector":5236,"industry":5307,"date_processed":5502,"impact_score":5239,"exhibits":5503,"isLocked":5245},"0000950103-24-008617","https://www.sec.gov/Archives/edgar/data/1852131/000095010324008617/0000950103-24-008617-index.htm",{"1.01":5497,"2.03":5498,"9.01":5499},[5356],[5360],[5343],"Nextracker Inc. Amends Credit Agreement","On June 21, 2024, Nextracker Inc. and Nextracker LLC amended their Credit Agreement to increase revolving commitments from $500 million to $1.0 billion, establish a $1.0 billion secured debt basket for surety bonds, and increase the letter of credit capacity from $300.0 million to $500.0 million. The amendment also updated various covenants, baskets, and thresholds to provide more financing capacity and operational flexibility. No amounts were drawn under the revolving facility as of the amendment date.","2025-08-23 01:41:49",[],{"symbol":5,"accessionnumber":5505,"filingdate":2915,"sec_url":5506,"tags":5507,"headline":5511,"summary":5512,"sector":5236,"industry":5307,"date_processed":5513,"impact_score":5256,"exhibits":5514,"isLocked":5245},"0000950103-24-008565","https://www.sec.gov/Archives/edgar/data/1852131/000095010324008565/0000950103-24-008565-index.htm",{"8.01":5508,"9.01":5510},[5509],"Major Legal Settlement",[5343],"Nextracker Inc. Announces Acquisition of Ojjo, Inc.","On June 20, 2024, Nextracker Inc. announced the acquisition of Ojjo, Inc., a renewable energy company specializing in foundation technology for solar power, in an all-cash transaction for approximately $119 million. The purchase price is subject to customary adjustments.","2025-08-23 01:33:06",[],{"symbol":5,"accessionnumber":5516,"filingdate":2929,"sec_url":5517,"tags":5518,"headline":5520,"summary":5521,"sector":5236,"industry":5307,"date_processed":5522,"impact_score":5256,"exhibits":5523,"isLocked":5245},"0000950103-24-008388","https://www.sec.gov/Archives/edgar/data/1852131/000095010324008388/0000950103-24-008388-index.htm",{"5.02":5519},[5293,5401],"New Director Appointment at Nextracker Inc.","On June 14, 2024, Nextracker Inc. announced the appointment of Jeffrey Guldner as a Class III director. Mr. Guldner, an experienced utility executive, will serve until the next annual meeting of stockholders or until his earlier death, resignation, or removal. He will also serve on the Nominating, Governance, and Public Responsibility Committee. His compensation includes an annual cash retainer of $70,000 and an annual equity grant of $150,000 in restricted stock units.","2025-08-23 00:51:57",[],{"symbol":5,"accessionnumber":5525,"filingdate":3037,"sec_url":5526,"tags":5527,"headline":5530,"summary":5531,"sector":5236,"industry":5307,"date_processed":5532,"impact_score":5256,"exhibits":5533,"isLocked":5245},"0001628280-24-023261","https://www.sec.gov/Archives/edgar/data/1852131/000162828024023261/0001628280-24-023261-index.htm",{"2.02":5528,"9.01":5529},[5230,5279,5231],[5343],"Nextracker Reports Record Revenue and Profits, Achieves 100 GW Global Shipment Milestone","Nextracker Inc. announced its Q4 and full-year FY2024 financial results, reporting a 31% YoY increase in revenue to $2.5 billion and a GAAP net income of $496 million. The company also achieved a significant milestone by surpassing 100 gigawatts (GW) of global shipments since its inception. Adjusted EBITDA was $521 million, up 150% YoY, and adjusted net income was $451 million. The company's backlog reached a record $4 billion, and it launched three new products. Nextracker also provided guidance for FY2025, expecting revenue between $2.8 billion and $2.9 billion and GAAP net income between $369 million and $399 million.","2025-08-22 20:29:33",[5534],{"exhibit_number":5242,"htm_reference":5535,"full_url":5536},"ex991_q424.htm","https://www.sec.gov/Archives/edgar/data/1852131/000162828024023261/ex991_q424.htm",{"symbol":5,"accessionnumber":5538,"filingdate":3217,"sec_url":5539,"tags":5540,"headline":5547,"summary":5548,"sector":5236,"industry":5307,"date_processed":5549,"impact_score":5256,"exhibits":5550,"isLocked":5245},"0000950103-24-003920","https://www.sec.gov/Archives/edgar/data/1852131/000095010324003920/0000950103-24-003920-index.htm",{"5.02":5541,"7.01":5543,"9.01":5545},[5542,5292],"New CFO Appointed",[5544],"Press Release Furnished",[5546],"No viable tag","Nextracker Appoints Chuck Boynton as New Chief Financial Officer","On March 15, 2024, Nextracker Inc. announced the appointment of Charles 'Chuck' Boynton as its new Chief Financial Officer, effective May 2024. Current CFO David Bennett will transition to Chief Accounting Officer. Chuck Boynton has resigned from the Board of Directors due to his new position. In connection with the appointment, the Board approved a compensation package for Mr. Boynton, which includes an annual base salary of $600,000, a target annual cash bonus opportunity, an annual equity award, a one-time sign-on cash award, and a one-time sign-on award of time-based RSUs. The press release detailing the appointment was issued on March 18, 2024.","2025-08-22 08:12:25",[5551],{"exhibit_number":5242,"htm_reference":5552,"full_url":5553},"dp208470_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1852131/000095010324003920/dp208470_ex9901.htm",{"symbol":5,"accessionnumber":5555,"filingdate":3358,"sec_url":5556,"tags":5557,"headline":5560,"summary":5561,"sector":5236,"industry":5307,"date_processed":5562,"impact_score":5256,"exhibits":5563,"isLocked":5245},"0000950103-24-001501","https://www.sec.gov/Archives/edgar/data/1852131/000095010324001501/0000950103-24-001501-index.htm",{"2.02":5558,"9.01":5559},[5230,5279],[5343],"Nextracker Announces Record Q3 FY24 Financial Results and Raises Annual Guidance","Nextracker Inc. reported record Q3 FY24 financial results, achieving revenue of $710 million, a 38% increase year-over-year, and GAAP net income of $128 million with diluted EPS of $0.87. The company also raised its FY2024 annual guidance, projecting revenue between $2.425 billion and $2.475 billion, GAAP net income between $374 million and $429 million, and adjusted EBITDA between $475 million and $500 million. These results reflect strong execution and market demand for their solar tracker and software solutions.","2025-08-22 01:24:12",[5564],{"exhibit_number":5242,"htm_reference":5565,"full_url":5566},"dp206047_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1852131/000095010324001501/dp206047_ex9901.htm",{"symbol":5,"accessionnumber":5568,"filingdate":3434,"sec_url":5569,"tags":5570,"headline":5579,"summary":5580,"sector":5236,"industry":5307,"date_processed":5581,"impact_score":5256,"exhibits":5582,"isLocked":5245},"0000950103-24-000003","https://www.sec.gov/Archives/edgar/data/1852131/000095010324000003/0000950103-24-000003-index.htm",{"1.01":5571,"2.01":5573,"5.01":5575,"5.02":5577,"9.01":5578},[5572],"New Major Contract",[5251,5574],"Asset Sale",[5576],"Changes in Control of Registrant",[5412,5401],[5546],"Flex Completes Spin-off of Nextracker Shares to Shareholders","On January 2, 2024, Flex Ltd. completed the spin-off of all its remaining interests in Nextracker Inc. to its shareholders. The spin-off involved the distribution of all Yuma, Inc. common shares to Flex shareholders, followed by a merger of Yuma with a Nextracker subsidiary. The transaction concluded with Nextracker becoming an independent entity, no longer a controlled company under Nasdaq listing rules. Additionally, six directors designated by Flex resigned from the Nextracker Board, and two new directors, Julie Blunden and Howard Wenger, were appointed.","2025-08-21 22:16:42",[5583],{"exhibit_number":5367,"htm_reference":5584,"full_url":5585},"dp204261_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1852131/000095010324000003/dp204261_ex1001.htm",null,1786582603132]