[{"data":1,"prerenderedAt":4751},["ShallowReactive",2],{"company-overview-TEM":3},{"company_profile":4,"ohlc":24,"spy":2925,"trading_signals":4201,"company_actions":4339,"filings_8k":4468,"report_history":4750,"insider_summary":4750,"filings_summary":4750,"financials_summary":4750,"institutional_summary":4750,"seo_links":4750},{"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},"TEM","Tempus AI Inc.","NASDAQ","XNGS","Healthcare","Health Information Services",2400,"https://www.tempus.com","Tempus AI Inc. is a pioneering technology company specializing in the development and application of artificial intelligence solutions across various industries. Its primary function is to harness AI-driven insights to enhance operational efficiency and decision-making processes for enterprises. Tempus AI Inc. is at the forefront of integrating machine learning into sectors such as healthcare, finance, and logistics, where predictive data analytics can provide substantial competitive advantages. The company delivers bespoke AI platforms that enable organizations to streamline complex data sets into actionable intelligence. Its expertise extends to natural language processing and computer vision, offering comprehensive AI tools that drive innovation and efficiency. As a significant player in the tech market, Tempus AI Inc. contributes to setting industry standards for AI deployment, impacting how businesses leverage intelligent technology to improve outcomes and strategic planning. Founded with a mission to propel the development of intelligent systems, Tempus AI Inc. remains a vital contributor to the digital transformation of multiple industries, facilitating the transition towards a more data-driven future.","Common Stock","Mr. Eric P. Lefkofsky","600 West Chicago Avenue","Chicago",60654,"IL","United States","800 976 5448","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,113,119,125,131,137,143,149,155,161,167,173,179,185,191,196,202,208,214,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,309,315,321,327,332,338,344,350,355,361,367,373,379,385,391,396,401,407,411,416,421,427,432,437,442,448,454,460,466,471,477,482,488,493,497,502,508,514,519,525,530,533,538,544,548,553,556,562,568,574,578,583,588,594,599,604,610,616,620,625,631,634,638,642,647,653,659,664,669,674,680,686,692,696,700,705,709,713,717,722,728,733,738,743,747,752,758,763,767,772,777,783,788,792,798,803,808,814,819,825,830,834,840,846,851,856,861,866,871,875,881,887,893,898,903,908,914,920,926,930,936,941,947,953,959,965,970,975,981,987,993,999,1004,1008,1014,1020,1024,1030,1035,1041,1046,1051,1057,1062,1067,1072,1078,1084,1089,1095,1100,1106,1112,1118,1124,1130,1135,1140,1145,1151,1156,1161,1167,1172,1177,1183,1188,1194,1198,1204,1210,1216,1222,1228,1234,1240,1246,1252,1258,1264,1270,1276,1282,1287,1292,1297,1303,1308,1314,1320,1326,1332,1338,1343,1349,1355,1361,1367,1373,1379,1384,1390,1396,1402,1407,1413,1418,1424,1430,1435,1441,1447,1453,1459,1465,1471,1476,1482,1487,1492,1498,1503,1509,1515,1521,1526,1532,1537,1543,1549,1555,1559,1564,1569,1572,1576,1581,1587,1592,1598,1604,1608,1614,1620,1626,1630,1636,1642,1648,1652,1657,1663,1669,1672,1677,1680,1683,1688,1693,1699,1705,1708,1714,1719,1724,1730,1735,1740,1745,1751,1756,1760,1764,1769,1774,1780,1785,1791,1796,1801,1804,1809,1815,1821,1825,1831,1837,1842,1846,1852,1858,1864,1867,1871,1876,1879,1881,1886,1890,1896,1901,1906,1909,1915,1921,1926,1931,1936,1942,1948,1954,1960,1965,1971,1976,1982,1988,1992,1998,2003,2007,2012,2018,2024,2028,2031,2034,2038,2043,2048,2054,2060,2066,2071,2075,2078,2083,2089,2094,2098,2103,2107,2109,2115,2119,2123,2128,2134,2140,2145,2151,2157,2163,2167,2172,2177,2182,2186,2191,2197,2203,2207,2212,2216,2218,2223,2227,2231,2235,2238,2243,2248,2254,2260,2266,2272,2278,2284,2290,2295,2301,2307,2313,2317,2323,2328,2334,2340,2346,2352,2357,2363,2369,2374,2379,2383,2387,2390,2394,2398,2403,2406,2411,2416,2419,2425,2430,2433,2437,2442,2446,2450,2455,2459,2464,2468,2474,2479,2483,2487,2491,2496,2502,2507,2511,2515,2520,2525,2529,2533,2536,2542,2546,2550,2554,2559,2563,2566,2570,2573,2577,2581,2583,2586,2590,2593,2597,2600,2604,2608,2612,2617,2621,2625,2631,2637,2639,2643,2647,2651,2655,2658,2662,2666,2671,2674,2680,2683,2688,2692,2695,2698,2703,2707,2709,2712,2715,2720,2723,2728,2732,2737,2741,2746,2751,2757,2762,2766,2772,2777,2782,2787,2792,2796,2801,2807,2811,2816,2821,2826,2830,2833,2837,2843,2849,2855,2860,2865,2870,2874,2879,2884,2890,2895,2899,2905,2910,2916,2921],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",81.4,81.83,75.99,77.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",72.7,81.28,72.61,80.36,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",68.79,71.48,68.42,69.97,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",61.91,68.94,61.88,68.85,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",57.73,62.81,57.72,62.21,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",59.47,60.38,58.48,59.01,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",59.87,61.11,58.02,58.74,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",63.42,64.91,60.93,61.28,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",64.04,65.79,63.21,64.29,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",64.76,66.3,63.11,64.62,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",63,64.81,61.19,64.66,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",63.15,67.1,60.06,61.94,{"symbol":5,"time":98,"open":99,"high":76,"low":100,"close":101},"2026-09-01",65.64,61.22,62.27,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",62.37,64.55,60.58,63.05,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":75},"2026-08-28",69.04,70.9,63.77,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",68.65,71.89,67.8,70.69,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",67.48,70.22,67.3,68.48,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",66.58,70.79,63.61,68.73,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",70.07,72.02,65.93,66.17,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",65.6,72.96,65.25,72.69,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",61.83,68.96,61.7,66.65,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",55.98,61.98,54.81,61.25,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",50.07,51.1,49.35,49.36,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",51.12,52.8,50.61,51.64,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",53.9,54.04,51.76,52.1,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",54.67,55.55,53.84,54.29,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",56,57.03,53.73,54.61,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",54.23,56.58,53,55.69,{"symbol":5,"time":192,"open":193,"high":194,"low":166,"close":195},"2026-08-10",51.79,56.6,55.06,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",47.56,52.4,47.23,52.05,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",45.32,46.75,44.8,46.12,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",46.46,48.09,46.02,46.7,{"symbol":5,"time":215,"open":205,"high":216,"low":217,"close":218},"2026-08-04",47.72,45.27,47.05,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",43.44,47.21,42.4,46.05,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",46.24,46.3,42.3,43.87,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",42,44.5,41.45,44.29,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",42.41,43.83,41.23,41.55,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",42.32,43.13,40.77,42.9,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",43.8,44.38,42.01,42.91,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",46.25,46.45,42.66,42.69,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",46.1,47.54,45.51,46.01,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",48.33,48.6,46.51,46.96,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",48.52,50.01,47.74,48.98,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",49.78,49.9,47.43,48.41,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",52.01,53.5,51.23,52.47,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",56.75,57.94,52.64,53.59,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",58.97,59.94,56.5,57.25,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",56.28,59.16,55.31,58.67,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",57.64,57.95,54.5,55.93,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",62.75,62.95,57.45,58.23,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",56.94,62.18,56.54,61.5,{"symbol":5,"time":328,"open":308,"high":329,"low":330,"close":331},"2026-07-08",60.25,56.06,57.27,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",60.55,62.49,58.84,60.09,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",60.1,61.97,58.69,60.7,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",61.1,63.1,58.91,60.27,{"symbol":5,"time":351,"open":352,"high":83,"low":353,"close":354},"2026-07-01",57.55,57.44,61.6,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",57.59,59.36,56.35,57.93,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",56.84,59.59,54.77,58.31,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",54.22,57.1,53.37,56.14,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",52.59,55.65,52.57,54.87,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",48.62,52.56,48.45,51.94,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",47,49.85,46.68,48.61,{"symbol":5,"time":392,"open":393,"high":394,"low":198,"close":395},"2026-06-22",49.75,51.27,47.85,{"symbol":5,"time":397,"open":388,"high":398,"low":399,"close":400},"2026-06-18",51.01,48.85,50.84,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",49.88,52.66,48.71,48.79,{"symbol":5,"time":408,"open":384,"high":187,"low":409,"close":410},"2026-06-16",50.45,50.56,{"symbol":5,"time":412,"open":413,"high":414,"low":278,"close":415},"2026-06-15",49.99,53.25,52.32,{"symbol":5,"time":417,"open":393,"high":418,"low":419,"close":420},"2026-06-12",49.98,47.12,47.82,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",48.89,49.8,47.18,49.59,{"symbol":5,"time":428,"open":277,"high":429,"low":430,"close":431},"2026-06-10",52.35,47.62,49.48,{"symbol":5,"time":433,"open":434,"high":431,"low":435,"close":436},"2026-06-09",48.76,45.31,48.82,{"symbol":5,"time":438,"open":439,"high":390,"low":440,"close":441},"2026-06-08",47.36,46.18,48.59,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",50.82,52.23,45.84,46.43,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",46.9,53.97,46.69,52.26,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",48.5,48.65,46.37,47.51,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",51.5,52,49.44,49.62,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":164},"2026-06-01",49.51,54.75,48.4,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",53.33,53.41,48.73,50.47,{"symbol":5,"time":478,"open":479,"high":201,"low":480,"close":481},"2026-05-28",46.92,46.84,51.29,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",46.66,47.48,45.46,47.17,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":484},"2026-05-26",47.08,48.21,46.22,{"symbol":5,"time":494,"open":495,"high":496,"low":446,"close":440},"2026-05-22",46.67,47.77,{"symbol":5,"time":498,"open":204,"high":499,"low":500,"close":501},"2026-05-21",46.55,44.59,46.49,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",45.07,45.93,44.3,45.88,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",43.19,45.98,42.62,45.53,{"symbol":5,"time":515,"open":516,"high":517,"low":246,"close":518},"2026-05-18",44.1,45.72,43.62,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",44.91,45.2,43.69,43.93,{"symbol":5,"time":526,"open":527,"high":496,"low":528,"close":529},"2026-05-14",45.9,45.12,45.48,{"symbol":5,"time":531,"open":258,"high":499,"low":532,"close":527},"2026-05-13",45.25,{"symbol":5,"time":534,"open":211,"high":535,"low":536,"close":537},"2026-05-12",48.13,45.73,46.95,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-11",49.37,49.5,47.75,48.46,{"symbol":5,"time":545,"open":159,"high":546,"low":205,"close":547},"2026-05-08",49.89,49.86,{"symbol":5,"time":549,"open":550,"high":550,"low":551,"close":552},"2026-05-07",53.31,48.7,49.47,{"symbol":5,"time":554,"open":444,"high":555,"low":456,"close":288},"2026-05-06",53.72,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-05",56.05,56.41,53.1,54.07,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-04",54.45,56.26,54.1,55.81,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-01",55.19,56.22,53.62,55,{"symbol":5,"time":575,"open":410,"high":576,"low":410,"close":577},"2026-04-30",55.53,55.48,{"symbol":5,"time":579,"open":580,"high":289,"low":581,"close":582},"2026-04-29",51,48.91,50.02,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":158},"2026-04-28",51.41,51.91,50.38,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",51.7,53.6,51.53,52.68,{"symbol":5,"time":595,"open":596,"high":404,"low":597,"close":598},"2026-04-24",52.13,50.52,52.12,{"symbol":5,"time":600,"open":601,"high":313,"low":602,"close":603},"2026-04-23",54.35,50.03,51.44,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-22",56.46,57.4,54.86,55.51,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-21",56.78,57.87,54.58,55.15,{"symbol":5,"time":617,"open":618,"high":360,"low":619,"close":612},"2026-04-20",54.94,54.85,{"symbol":5,"time":621,"open":319,"high":622,"low":623,"close":624},"2026-04-17",57.57,54.88,55.87,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-16",57.97,58.04,52.91,54.42,{"symbol":5,"time":632,"open":633,"high":301,"low":633,"close":559},"2026-04-15",50.35,{"symbol":5,"time":635,"open":496,"high":636,"low":430,"close":637},"2026-04-14",49.61,49.53,{"symbol":5,"time":639,"open":640,"high":641,"low":640,"close":511},"2026-04-13",42.54,46.54,{"symbol":5,"time":643,"open":644,"high":645,"low":239,"close":646},"2026-04-10",45.3,45.95,42.94,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-09",47.01,47.2,44,44.16,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-08",50.17,50.81,46.97,47.5,{"symbol":5,"time":660,"open":661,"high":662,"low":204,"close":663},"2026-04-07",46.47,47.16,46.82,{"symbol":5,"time":665,"open":666,"high":543,"low":667,"close":668},"2026-04-06",47.6,47.28,47.3,{"symbol":5,"time":670,"open":500,"high":671,"low":672,"close":673},"2026-04-02",48.1,44.13,47.39,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-01",46.15,47.52,46,47.03,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-31",43.35,45.54,43,45.22,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-30",42.36,43.17,41.73,42.37,{"symbol":5,"time":693,"open":694,"high":504,"low":695,"close":512},"2026-03-27",44.95,42.19,{"symbol":5,"time":697,"open":678,"high":698,"low":699,"close":513},"2026-03-26",47.71,45.33,{"symbol":5,"time":701,"open":547,"high":702,"low":703,"close":704},"2026-03-25",50.75,46.33,46.76,{"symbol":5,"time":706,"open":543,"high":540,"low":707,"close":708},"2026-03-24",47.69,48.83,{"symbol":5,"time":710,"open":711,"high":418,"low":666,"close":712},"2026-03-23",47.9,49.14,{"symbol":5,"time":714,"open":470,"high":715,"low":716,"close":272},"2026-03-20",49.33,46.13,{"symbol":5,"time":718,"open":719,"high":720,"low":704,"close":721},"2026-03-19",47.38,49.46,48.74,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-18",50.15,50.58,48.64,48.69,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":400},"2026-03-17",50.93,51.98,50.53,{"symbol":5,"time":734,"open":603,"high":735,"low":736,"close":737},"2026-03-16",52.67,49.81,50.88,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":418},"2026-03-13",50.16,51.45,49.56,{"symbol":5,"time":744,"open":745,"high":745,"low":746,"close":637},"2026-03-12",51.84,49.32,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":593},"2026-03-11",51.54,53.63,51.38,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-10",52.38,53.05,50.73,50.9,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":415},"2026-03-09",50.89,52.77,49.83,{"symbol":5,"time":764,"open":765,"high":288,"low":766,"close":453},"2026-03-06",51.86,51.57,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":755},"2026-03-05",50.77,53.4,50.46,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":481},"2026-03-04",51.89,52.48,50.32,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-03",51.13,52.87,48.75,51.4,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":550},"2026-03-02",50.95,53.35,50.62,{"symbol":5,"time":789,"open":187,"high":790,"low":791,"close":414},"2026-02-27",54.54,52.16,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-02-26",53.19,55.46,51.69,55.41,{"symbol":5,"time":799,"open":800,"high":801,"low":755,"close":802},"2026-02-25",57.08,57.74,53.71,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":312},"2026-02-24",56.56,58.76,56.29,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-23",57.53,58.33,55.85,57.29,{"symbol":5,"time":815,"open":47,"high":816,"low":817,"close":818},"2026-02-20",62,57.68,58.37,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-19",58.08,60.04,57.38,59.96,{"symbol":5,"time":826,"open":827,"high":360,"low":828,"close":829},"2026-02-18",53.93,53.7,56.16,{"symbol":5,"time":831,"open":832,"high":288,"low":833,"close":382},"2026-02-17",52.74,50.7,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-13",51.04,52.65,50.43,51.95,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-12",53.92,53.95,49.4,50.78,{"symbol":5,"time":847,"open":181,"high":848,"low":849,"close":850},"2026-02-11",56.13,52.08,53.61,{"symbol":5,"time":852,"open":853,"high":853,"low":854,"close":855},"2026-02-10",57.98,55.72,55.88,{"symbol":5,"time":857,"open":858,"high":859,"low":842,"close":860},"2026-02-09",55.47,57.6,57.12,{"symbol":5,"time":862,"open":863,"high":176,"low":864,"close":865},"2026-02-06",53.46,52.96,54.91,{"symbol":5,"time":867,"open":868,"high":573,"low":869,"close":870},"2026-02-05",54.71,51.2,52.44,{"symbol":5,"time":872,"open":873,"high":609,"low":403,"close":874},"2026-02-04",55.5,53.55,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-03",59.24,59.33,54.4,55.97,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-02",59.43,59.99,57.51,58.55,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-01-30",62.41,63.32,59.42,59.82,{"symbol":5,"time":894,"open":75,"high":895,"low":896,"close":897},"2026-01-29",64.22,62.65,63.51,{"symbol":5,"time":899,"open":148,"high":900,"low":901,"close":902},"2026-01-28",66.81,64.44,64.57,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":900},"2026-01-27",67.88,68.57,66.22,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-26",65,70.16,64.47,67.63,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-23",68.81,68.95,64.84,65.32,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-22",66,68.78,65.61,68.36,{"symbol":5,"time":927,"open":928,"high":123,"low":929,"close":919},"2026-01-21",66.63,61.82,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-20",68.33,69.42,66.66,66.78,{"symbol":5,"time":937,"open":938,"high":939,"low":906,"close":940},"2026-01-16",69.5,71.88,70.33,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-15",69.45,73.26,68.55,68.92,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-14",66.84,69.34,66.15,69.28,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-13",69.73,70.56,66.08,67.15,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-12",75.34,76.33,68.32,69.26,{"symbol":5,"time":966,"open":967,"high":968,"low":136,"close":969},"2026-01-09",69.81,69.88,66.27,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":925},"2026-01-08",69.06,69.64,67.33,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-07",69,71.21,68.86,69.77,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-06",66.37,69.9,66.16,69.54,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-05",64.26,65.36,63.02,64.7,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-02",60.21,62.4,59.09,62.36,{"symbol":5,"time":1000,"open":1001,"high":340,"low":1002,"close":1003},"2025-12-31",60.01,58.8,59.05,{"symbol":5,"time":1005,"open":1006,"high":929,"low":884,"close":1007},"2025-12-30",61.8,60.39,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-12-29",61.87,63.49,60.85,61.47,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-26",63.55,63.57,61.78,62.7,{"symbol":5,"time":1021,"open":1022,"high":88,"low":1023,"close":989},"2025-12-24",64.38,63.35,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-23",65.9,66.32,63.45,64.72,{"symbol":5,"time":1031,"open":1032,"high":117,"low":1033,"close":1034},"2025-12-22",66.36,65.82,65.92,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-19",62.72,64.9,61.95,64.46,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":54},"2025-12-18",65.22,66.61,61.55,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":84},"2025-12-17",68.04,69.02,64.31,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-16",67.36,69.31,67.22,68.11,{"symbol":5,"time":1058,"open":1059,"high":40,"low":1060,"close":1061},"2025-12-15",70.53,68.31,68.67,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":122,"close":1066},"2025-12-12",73.06,73.82,70.61,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":40,"close":1071},"2025-12-11",74.33,74.37,73.86,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-10",75.64,77.2,73.88,75.07,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-09",76.68,76.73,74.62,75.88,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":962,"close":1088},"2025-12-08",77.98,78.78,77.04,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-05",76.17,77.86,74.77,76.66,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":962},"2025-12-04",74.89,78.09,74.34,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-03",73.53,75.73,73,74.91,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-02",74.6,76.85,73.76,73.97,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-01",75.55,77.05,73.98,74.07,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-11-28",77.25,78.03,76.34,77.93,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-26",77.71,79.96,76.75,77.21,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1099,"close":1134},"2025-11-25",76.01,77.39,76.84,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1137,"close":1139},"2025-11-24",70.7,76.41,76.06,{"symbol":5,"time":1141,"open":99,"high":1142,"low":1143,"close":1144},"2025-11-21",71.01,64.95,70.29,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-20",71.33,72.43,64.92,65.69,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":924,"close":1155},"2025-11-19",66.2,69.65,69.09,{"symbol":5,"time":1157,"open":1158,"high":932,"low":1159,"close":1160},"2025-11-18",65.81,64.2,66.77,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-17",67.93,69.58,65.53,66.39,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":124},"2025-11-14",65.26,69.93,64.67,{"symbol":5,"time":1173,"open":1174,"high":938,"low":1175,"close":1176},"2025-11-13",69.19,66.28,67.94,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-12",71.4,72.07,69.35,71.1,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1142,"close":1187},"2025-11-11",71.6,74.02,71.56,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-10",75.84,75.85,71.63,71.78,{"symbol":5,"time":1195,"open":1196,"high":134,"low":1197,"close":1187},"2025-11-07",71.35,67.19,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-06",80.29,80.4,71.93,72.09,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-05",82.23,83.5,78.4,82.26,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-04",85.05,88.88,83.9,84.49,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-03",90,90.53,86.31,88.71,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-31",87.92,90.19,86.82,89.85,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-10-30",87.85,91.83,85.8,86.27,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-29",88.22,90.5,87.03,88.84,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-28",91.93,92,86.54,86.59,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-10-27",91.91,93.38,89.55,91.58,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-24",90.26,91.51,88.73,89.23,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-23",86.61,88.83,84.07,87.04,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-22",90.6,91.09,81.9,85.27,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-21",91.29,93.46,88.95,89.1,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-20",91.02,96.29,90.83,92.45,{"symbol":5,"time":1283,"open":1284,"high":1266,"low":1285,"close":1286},"2025-10-17",89.18,85.14,87.78,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1278},"2025-10-16",94.47,97.25,90.03,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1248},"2025-10-15",92.79,94.65,88.81,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-14",92.11,93.91,87.3,89.87,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1289},"2025-10-13",93.36,97.31,91.9,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-10",100.9,101.56,93.9,96.39,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-09",102.17,104.32,98.9,99.28,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-08",92.96,103.42,91.87,103.25,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-07",93.53,95.88,89.2,93.01,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-06",91.34,93.49,89.75,93.08,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1213,"close":1342},"2025-10-03",89.65,94,91.66,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-02",89.07,90.63,87.67,89.3,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-01",80.96,88.14,80.86,87.99,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-30",78.26,80.89,77.08,80.71,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-29",80.43,82.1,78.5,78.57,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-09-26",78.71,79.88,77.57,78.48,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-25",76.93,78.46,74.59,77.33,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1087,"close":1383},"2025-09-24",84.5,85.31,79.23,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-23",86.73,90.08,84.02,84.13,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-22",92.51,97.79,84.29,85.87,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-19",88.43,90.97,86.5,88.24,{"symbol":5,"time":1403,"open":1404,"high":1221,"low":1405,"close":1406},"2025-09-18",88,86.25,87.07,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-17",86.65,88.08,83.01,86.45,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1263},"2025-09-16",85.11,87.41,82.3,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-15",87.74,88.19,84.6,85.13,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-12",89.26,90.34,85.92,86.38,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1432,"close":1434},"2025-09-11",79.42,91.06,88.78,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-10",81.75,82.58,77.17,78.16,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-09",80.6,81.39,77.43,81.01,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-08",80.85,83.27,79.53,80.22,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-05",79.56,80.8,75.62,79.62,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-04",76.49,78.52,73.44,78.12,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-03",79.06,80.75,75.3,76.29,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1179,"close":1475},"2025-09-02",73.64,78.39,78.34,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-29",73.2,76.39,72.23,75.86,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1064,"close":1486},"2025-08-28",73.3,75.16,73.66,{"symbol":5,"time":1488,"open":1103,"high":1489,"low":1490,"close":1491},"2025-08-27",76,72.18,73.23,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-26",75.9,77.15,74.51,76.3,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1494},"2025-08-25",81.11,81.73,75.8,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-22",76.45,85.28,75.67,80.52,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-21",72.5,78.59,71.9,76.71,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-20",70.77,73.8,67.02,73.28,{"symbol":5,"time":1522,"open":1523,"high":1208,"low":1524,"close":1525},"2025-08-19",78.2,72.85,73.08,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-18",72.36,78.99,70.49,78.45,{"symbol":5,"time":1533,"open":1534,"high":1103,"low":1535,"close":1536},"2025-08-15",71.95,70.19,73.78,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-14",66.62,74.4,66.56,71.59,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-13",67.08,71.85,67.06,69.63,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-12",61.35,66.4,61.26,66.34,{"symbol":5,"time":1556,"open":1001,"high":1557,"low":892,"close":1558},"2025-08-11",64.85,60.82,{"symbol":5,"time":1560,"open":1159,"high":1561,"low":1562,"close":1563},"2025-08-08",65.73,57.88,60.87,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":66},"2025-08-07",56.9,58.93,56.81,{"symbol":5,"time":1570,"open":1571,"high":311,"low":623,"close":576},"2025-08-06",57.62,{"symbol":5,"time":1573,"open":823,"high":1574,"low":1575,"close":801},"2025-08-05",58.92,56.68,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":313,"close":1580},"2025-08-04",54.95,57.67,57.52,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-01",55.18,56.04,53.39,54.89,{"symbol":5,"time":1588,"open":302,"high":1589,"low":1590,"close":1591},"2025-07-31",59.65,56.3,56.59,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-30",58.72,59.46,56.77,57.81,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-29",61.05,61.29,57.86,58.29,{"symbol":5,"time":1605,"open":1606,"high":1033,"low":1607,"close":816},"2025-07-28",65.08,61.62,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-25",63.39,65.28,62.2,64.49,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-24",64.35,65.38,62.88,63.34,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-23",61.13,64.89,60.05,64.86,{"symbol":5,"time":1627,"open":1628,"high":326,"low":859,"close":1629},"2025-07-22",58.49,61.08,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-21",61.86,62.47,57.84,58.01,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-18",61.75,62.98,59.98,60.98,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-17",60.81,62.35,59.6,60.65,{"symbol":5,"time":1649,"open":312,"high":1650,"low":319,"close":1651},"2025-07-16",60.22,59.97,{"symbol":5,"time":1653,"open":1654,"high":1651,"low":1655,"close":1656},"2025-07-15",58.96,55.77,55.89,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-14",57.63,59.08,56.98,57.82,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-11",59,60.2,56.55,56.88,{"symbol":5,"time":1670,"open":1660,"high":1671,"low":886,"close":1646},"2025-07-10",60.9,{"symbol":5,"time":1673,"open":877,"high":1674,"low":1675,"close":1676},"2025-07-09",59.74,57.48,58.41,{"symbol":5,"time":1678,"open":1660,"high":63,"low":627,"close":1679},"2025-07-08",58.51,{"symbol":5,"time":1681,"open":822,"high":95,"low":1682,"close":1635},"2025-07-07",57.19,{"symbol":5,"time":1684,"open":1640,"high":1685,"low":1686,"close":1687},"2025-07-03",61.57,59.54,60.97,{"symbol":5,"time":1689,"open":1690,"high":106,"low":1691,"close":1692},"2025-07-02",59.83,58.53,59.18,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-01",62.53,62.8,58.71,59.45,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-06-30",65.7,67,63.48,63.54,{"symbol":5,"time":1706,"open":977,"high":42,"low":141,"close":1707},"2025-06-27",66.52,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-26",66.06,69.25,65.41,68.34,{"symbol":5,"time":1715,"open":1164,"high":1716,"low":1717,"close":1718},"2025-06-25",71.37,64.41,65.47,{"symbol":5,"time":1720,"open":1721,"high":916,"low":1722,"close":1723},"2025-06-24",67.52,65.5,68.28,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-23",66.05,68.9,63.2,65.65,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1060},"2025-06-20",69.66,70.11,67.25,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1539,"close":1739},"2025-06-18",69.14,71.64,69.1,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1733},"2025-06-17",70.45,71.42,68.83,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-16",72.15,74.83,71.22,72,{"symbol":5,"time":1752,"open":906,"high":1753,"low":1754,"close":1755},"2025-06-13",74.23,68.35,71.28,{"symbol":5,"time":1757,"open":48,"high":1758,"low":48,"close":1759},"2025-06-12",72.28,71.23,{"symbol":5,"time":1761,"open":133,"high":1520,"low":1762,"close":1763},"2025-06-11",67.12,70.78,{"symbol":5,"time":1765,"open":1702,"high":1766,"low":1767,"close":1768},"2025-06-10",70,66.12,69.38,{"symbol":5,"time":1770,"open":1771,"high":130,"low":1772,"close":1773},"2025-06-09",63.62,60.86,66.94,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-06",60,63.67,58.6,62.07,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":357,"close":1784},"2025-06-05",62.1,63.08,58.66,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-04",62.33,64.59,61.32,62.78,{"symbol":5,"time":1792,"open":1612,"high":1793,"low":1794,"close":1795},"2025-06-03",63.63,60.83,61.96,{"symbol":5,"time":1797,"open":1798,"high":990,"low":1799,"close":1800},"2025-06-02",55.23,55.12,63.47,{"symbol":5,"time":1802,"open":469,"high":1803,"low":591,"close":1583},"2025-05-30",56.63,{"symbol":5,"time":1805,"open":469,"high":1806,"low":1807,"close":1808},"2025-05-29",56.47,52.62,54.43,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-28",63.99,64.25,52.55,53.2,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-27",64.65,68.75,63.88,65.87,{"symbol":5,"time":1822,"open":1823,"high":1618,"low":302,"close":1824},"2025-05-23",57.37,62.56,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-22",58.32,61.73,57.01,59.25,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-21",62.9,65.88,57.8,58.14,{"symbol":5,"time":1838,"open":1839,"high":148,"low":1840,"close":1841},"2025-05-20",64,61.27,62.43,{"symbol":5,"time":1843,"open":47,"high":112,"low":1844,"close":1845},"2025-05-19",60.32,63.74,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-16",64.09,65.67,61.63,65.49,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-15",64.8,65.75,60.92,62.6,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-14",70.68,71.97,64.27,64.78,{"symbol":5,"time":1865,"open":910,"high":1743,"low":1839,"close":1866},"2025-05-13",68.91,{"symbol":5,"time":1868,"open":1869,"high":910,"low":340,"close":1870},"2025-05-12",64.73,62.69,{"symbol":5,"time":1872,"open":1873,"high":82,"low":1874,"close":1875},"2025-05-09",66.26,60.5,61.37,{"symbol":5,"time":1877,"open":1827,"high":1878,"low":622,"close":1043},"2025-05-08",66.42,{"symbol":5,"time":1880,"open":596,"high":1002,"low":405,"close":806},"2025-05-07",{"symbol":5,"time":1882,"open":1883,"high":750,"low":1884,"close":1885},"2025-05-06",51.55,50.8,52.19,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":164,"close":561},"2025-05-05",55.59,55.75,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-02",52.75,58.68,52.6,57.06,{"symbol":5,"time":1897,"open":288,"high":1898,"low":1899,"close":1900},"2025-05-01",54.31,51.51,51.85,{"symbol":5,"time":1902,"open":869,"high":1903,"low":1904,"close":1905},"2025-04-30",52.25,50.05,51.67,{"symbol":5,"time":1907,"open":1908,"high":1566,"low":593,"close":178},"2025-04-29",55.37,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-28",53.96,56.49,52.17,53.77,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-25",53.21,54.55,52.22,52.9,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":288},"2025-04-24",50.4,53.54,49.41,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":387,"close":1930},"2025-04-23",47.32,51.32,49.55,{"symbol":5,"time":1932,"open":1933,"high":529,"low":1934,"close":1935},"2025-04-22",41.8,41.67,43.23,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-21",39.94,41.6,39.01,40.98,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-17",41.14,41.65,40.16,40.45,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-16",41.48,42.13,40.04,40.86,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-15",43.16,43.84,41.35,42.93,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":246},"2025-04-14",44.02,44.77,41.96,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-11",40.93,42.35,38.79,42.12,{"symbol":5,"time":1972,"open":1973,"high":684,"low":1974,"close":1975},"2025-04-10",42.85,38.37,40.29,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-09",37.68,45,36.22,43.79,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-08",45.37,45.5,36.5,37.23,{"symbol":5,"time":1989,"open":1990,"high":511,"low":1978,"close":1991},"2025-04-07",39.12,42.7,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-04",44.93,45.81,40.03,42.58,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2000,"close":2002},"2025-04-03",45.41,47.87,46.17,{"symbol":5,"time":2004,"open":1995,"high":2005,"low":2006,"close":546},"2025-04-02",50.04,45.44,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":486,"close":2011},"2025-04-01",48.27,49.13,47.22,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-31",45.49,48.8,44.28,48.24,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-03-28",51.09,51.26,47.04,47.83,{"symbol":5,"time":2025,"open":199,"high":855,"low":2026,"close":2027},"2025-03-27",51.87,51.97,{"symbol":5,"time":2029,"open":294,"high":2030,"low":1814,"close":414},"2025-03-26",59.55,{"symbol":5,"time":2032,"open":1665,"high":326,"low":190,"close":2033},"2025-03-25",58.57,{"symbol":5,"time":2035,"open":618,"high":2036,"low":2037,"close":1665},"2025-03-24",59.21,54.18,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":529,"close":2042},"2025-03-21",46.83,51.78,51.35,{"symbol":5,"time":2044,"open":666,"high":2045,"low":2046,"close":2047},"2025-03-20",49.49,47.02,48.04,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-19",46.53,49.71,45.67,48.03,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-18",47.79,47.96,45.05,45.74,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-03-17",46.81,50.86,45.85,49.87,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":487},"2025-03-14",43.9,47.46,43.25,{"symbol":5,"time":2072,"open":511,"high":649,"low":2073,"close":2074},"2025-03-13",42.1,42.17,{"symbol":5,"time":2076,"open":781,"high":2077,"low":652,"close":1985},"2025-03-12",49.6,{"symbol":5,"time":2079,"open":2080,"high":439,"low":2081,"close":2082},"2025-03-11",44.55,44.05,45.58,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-10",48.06,48.49,43.53,45.17,{"symbol":5,"time":2090,"open":543,"high":2091,"low":2092,"close":2093},"2025-03-07",50.92,45.01,49.1,{"symbol":5,"time":2095,"open":476,"high":445,"low":2096,"close":2097},"2025-03-06",48.01,48.86,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":159,"close":2102},"2025-03-05",52.94,53.34,53.06,{"symbol":5,"time":2104,"open":441,"high":2105,"low":387,"close":2106},"2025-03-04",54.13,52.73,{"symbol":5,"time":2108,"open":352,"high":357,"low":602,"close":730},"2025-03-03",{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-02-28",52.14,56.71,50.5,56.18,{"symbol":5,"time":2116,"open":1023,"high":2117,"low":615,"close":2118},"2025-02-27",63.65,55.3,{"symbol":5,"time":2120,"open":340,"high":2121,"low":1665,"close":2122},"2025-02-26",66.87,62.26,{"symbol":5,"time":2124,"open":1628,"high":2125,"low":2126,"close":2127},"2025-02-25",65.8,55.2,59.1,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-24",69.85,74.2,65.37,69.57,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-21",76.51,77,67.74,68.09,{"symbol":5,"time":2141,"open":2142,"high":1452,"low":2143,"close":2144},"2025-02-20",79.99,72.1,76.72,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-19",83.94,86.89,79,85.71,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-18",90.09,91.28,78.8,81.95,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-14",87.77,91.45,84.09,89.44,{"symbol":5,"time":2164,"open":1439,"high":2165,"low":1502,"close":2166},"2025-02-13",86,83.75,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":1076},"2025-02-12",68.43,74.78,68.03,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":978},"2025-02-11",67.89,78.67,67.65,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":925},"2025-02-10",70.2,71.3,66.25,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2125,"close":146},"2025-02-07",66.7,69.92,{"symbol":5,"time":2187,"open":2188,"high":2188,"low":2189,"close":2190},"2025-02-06",71.39,64.15,64.99,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-05",64.3,71.29,63.52,69.18,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-04",65.06,65.34,60.59,61.85,{"symbol":5,"time":2204,"open":750,"high":1638,"low":2205,"close":2206},"2025-02-03",52.97,61.54,{"symbol":5,"time":2208,"open":1776,"high":2209,"low":2210,"close":2211},"2025-01-31",62.15,56.33,57.39,{"symbol":5,"time":2213,"open":2214,"high":1679,"low":2215,"close":1682},"2025-01-30",52.82,52.2,{"symbol":5,"time":2217,"open":1929,"high":606,"low":393,"close":769},"2025-01-29",{"symbol":5,"time":2219,"open":463,"high":2220,"low":2221,"close":2222},"2025-01-28",52.78,48.31,51.02,{"symbol":5,"time":2224,"open":465,"high":2225,"low":2226,"close":765},"2025-01-27",54.57,48.08,{"symbol":5,"time":2228,"open":573,"high":2229,"low":2230,"close":782},"2025-01-24",55.6,51.25,{"symbol":5,"time":2232,"open":2233,"high":325,"low":2011,"close":2234},"2025-01-23",49.72,54.84,{"symbol":5,"time":2236,"open":1905,"high":2237,"low":425,"close":409},"2025-01-22",52.83,{"symbol":5,"time":2239,"open":2240,"high":762,"low":2241,"close":2242},"2025-01-21",42.84,41.75,47.64,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2245},"2025-01-17",35.15,35.93,34.35,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-16",35.8,35.97,32.9,34.75,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-15",33.47,37.5,33,34.92,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-14",33.1,34.62,31.66,31.83,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-13",33.69,34.74,31.36,32.34,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-10",36.4,37.99,34.82,37.52,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-08",38.78,40.8,36.72,37.49,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-07",41.62,41.9,38.13,38.88,{"symbol":5,"time":2291,"open":2292,"high":1939,"low":2293,"close":2294},"2025-01-06",39.75,38.81,40.76,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-03",34.26,39.2,34.18,38.25,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-02",33.89,35.29,32.96,34.25,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-31",34.01,34.58,32.97,33.76,{"symbol":5,"time":2314,"open":2315,"high":2310,"low":2311,"close":2316},"2024-12-30",34.57,33.87,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-12-27",36.92,38.02,34.69,35.12,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2304},"2024-12-26",34.68,36.13,34.15,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-24",35.25,35.4,34.05,34.79,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-12-23",36.43,36.8,33.42,34.91,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-12-20",32.49,36.17,32.4,35.54,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-19",35.3,35.64,32.59,33.03,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2306,"close":2356},"2024-12-18",39.65,39.73,34.3,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-17",40,40.9,38.68,38.95,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-16",41.89,42.25,39,39.88,{"symbol":5,"time":2370,"open":233,"high":2371,"low":2372,"close":2373},"2024-12-13",43.94,40.66,41,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2287,"close":2378},"2024-12-12",43.26,47.14,41.99,{"symbol":5,"time":2380,"open":2381,"high":2068,"low":2382,"close":510},"2024-12-11",42.08,40.1,{"symbol":5,"time":2384,"open":2385,"high":650,"low":2386,"close":1979},"2024-12-10",46.5,44.53,{"symbol":5,"time":2388,"open":2389,"high":463,"low":257,"close":2385},"2024-12-09",51.07,{"symbol":5,"time":2391,"open":863,"high":288,"low":2392,"close":2393},"2024-12-06",49.57,50.44,{"symbol":5,"time":2395,"open":363,"high":366,"low":2396,"close":2397},"2024-12-05",52.88,53.16,{"symbol":5,"time":2399,"open":2400,"high":1666,"low":2401,"close":2402},"2024-12-04",58,55.9,57.99,{"symbol":5,"time":2404,"open":1633,"high":1633,"low":2405,"close":807},"2024-12-03",53.81,{"symbol":5,"time":2407,"open":2408,"high":917,"low":2409,"close":2410},"2024-12-02",65.62,62.64,62.94,{"symbol":5,"time":2412,"open":2413,"high":1055,"low":2414,"close":2415},"2024-11-29",66.13,62.3,62.59,{"symbol":5,"time":2417,"open":2418,"high":2200,"low":2418,"close":1639},"2024-11-27",61,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-11-26",63.5,64.96,58.42,58.87,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2418,"close":2429},"2024-11-25",63.43,67.46,63.89,{"symbol":5,"time":2431,"open":1814,"high":1640,"low":2432,"close":1778},"2024-11-22",52.21,{"symbol":5,"time":2434,"open":628,"high":2435,"low":2436,"close":775},"2024-11-21",58.86,52.09,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2118,"close":2441},"2024-11-20",55.95,60.4,58.15,{"symbol":5,"time":2443,"open":2444,"high":1583,"low":2445,"close":451},"2024-11-19",52.5,50.6,{"symbol":5,"time":2447,"open":1894,"high":1898,"low":2448,"close":2449},"2024-11-18",48.26,54.06,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":199},"2024-11-15",56.51,56.73,50.98,{"symbol":5,"time":2456,"open":2457,"high":906,"low":2458,"close":1803},"2024-11-14",68,55.56,{"symbol":5,"time":2460,"open":1766,"high":2461,"low":2462,"close":2463},"2024-11-13",74.46,66.11,68.08,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":1026,"close":1048},"2024-11-12",76.2,79.49,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-11-11",69.78,78,66.5,77.62,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":330,"close":2478},"2024-11-08",56.79,75,73.77,{"symbol":5,"time":2480,"open":2481,"high":884,"low":2482,"close":2476},"2024-11-07",55.03,54.03,{"symbol":5,"time":2484,"open":2485,"high":306,"low":265,"close":2486},"2024-11-06",45.96,56.97,{"symbol":5,"time":2488,"open":2015,"high":2489,"low":2490,"close":234},"2024-11-05",48.81,39.34,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":541},"2024-11-04",45.89,49.64,45.42,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-01",45.6,46.36,44.68,46.06,{"symbol":5,"time":2503,"open":1985,"high":2504,"low":2505,"close":2506},"2024-10-31",45.65,44.07,44.62,{"symbol":5,"time":2508,"open":204,"high":2509,"low":2510,"close":265},"2024-10-30",46.44,44.56,{"symbol":5,"time":2512,"open":2513,"high":492,"low":2514,"close":685},"2024-10-29",43.07,42.46,{"symbol":5,"time":2516,"open":2517,"high":1963,"low":2518,"close":2519},"2024-10-28",43.68,42.24,43.34,{"symbol":5,"time":2521,"open":2522,"high":703,"low":2523,"close":2524},"2024-10-25",46.07,43.5,43.51,{"symbol":5,"time":2526,"open":2385,"high":2527,"low":2498,"close":2528},"2024-10-24",47.25,46.21,{"symbol":5,"time":2530,"open":224,"high":2531,"low":2532,"close":2000},"2024-10-23",46.64,44.43,{"symbol":5,"time":2534,"open":2535,"high":491,"low":678,"close":2050},"2024-10-22",48,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-10-21",49.7,50.14,47.8,48.68,{"symbol":5,"time":2543,"open":2544,"high":766,"low":405,"close":2545},"2024-10-18",49.3,49.34,{"symbol":5,"time":2547,"open":2548,"high":715,"low":2549,"close":2096},"2024-10-17",49.2,47.78,{"symbol":5,"time":2551,"open":2552,"high":2544,"low":213,"close":2553},"2024-10-16",47.1,49.05,{"symbol":5,"time":2555,"open":2556,"high":2556,"low":2557,"close":2558},"2024-10-15",50.72,45.79,46.63,{"symbol":5,"time":2560,"open":2561,"high":782,"low":2562,"close":2556},"2024-10-14",49.01,48.66,{"symbol":5,"time":2564,"open":2495,"high":2565,"low":644,"close":436},"2024-10-11",49.54,{"symbol":5,"time":2567,"open":2568,"high":2568,"low":2569,"close":511},"2024-10-10",48.9,45.76,{"symbol":5,"time":2571,"open":2226,"high":2565,"low":2572,"close":269},"2024-10-09",47.4,{"symbol":5,"time":2574,"open":2091,"high":2575,"low":2576,"close":2226},"2024-10-08",50.94,47.34,{"symbol":5,"time":2578,"open":189,"high":2579,"low":2005,"close":2580},"2024-10-07",53.01,50.55,{"symbol":5,"time":2582,"open":587,"high":313,"low":426,"close":2100},"2024-10-04",{"symbol":5,"time":2584,"open":429,"high":629,"low":671,"close":2585},"2024-10-03",48.96,{"symbol":5,"time":2587,"open":2444,"high":2588,"low":2589,"close":2230},"2024-10-02",52.54,50.27,{"symbol":5,"time":2591,"open":2112,"high":182,"low":171,"close":2592},"2024-10-01",53.07,{"symbol":5,"time":2594,"open":2595,"high":612,"low":2596,"close":194},"2024-09-30",53.76,52.39,{"symbol":5,"time":2598,"open":189,"high":2599,"low":592,"close":177},"2024-09-27",54.48,{"symbol":5,"time":2601,"open":2602,"high":1892,"low":2603,"close":2026},"2024-09-26",50.33,49.95,{"symbol":5,"time":2605,"open":580,"high":2606,"low":2489,"close":2607},"2024-09-25",51.63,49.15,{"symbol":5,"time":2609,"open":2610,"high":880,"low":2113,"close":2611},"2024-09-24",55.45,51.22,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2444,"close":2616},"2024-09-23",54.56,57.5,55.36,{"symbol":5,"time":2618,"open":2042,"high":2619,"low":2620,"close":1808},"2024-09-20",54.9,49.74,{"symbol":5,"time":2622,"open":2623,"high":184,"low":546,"close":2624},"2024-09-19",53.91,50.09,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-09-18",50,53.8,48.57,51.31,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-09-17",55.61,55.66,48.32,49.23,{"symbol":5,"time":2638,"open":470,"high":2619,"low":218,"close":175},"2024-09-16",{"symbol":5,"time":2640,"open":2522,"high":2641,"low":2498,"close":2642},"2024-09-13",49.45,49.38,{"symbol":5,"time":2644,"open":501,"high":785,"low":2645,"close":2646},"2024-09-12",44.65,45.45,{"symbol":5,"time":2648,"open":2649,"high":387,"low":2650,"close":501},"2024-09-11",45.52,43.33,{"symbol":5,"time":2652,"open":2653,"high":658,"low":2654,"close":2058},"2024-09-10",47.27,43.41,{"symbol":5,"time":2656,"open":384,"high":384,"low":2657,"close":2653},"2024-09-09",43.91,{"symbol":5,"time":2659,"open":2660,"high":305,"low":2022,"close":2661},"2024-09-06",55.35,50.19,{"symbol":5,"time":2663,"open":1898,"high":2664,"low":2405,"close":2665},"2024-09-05",60.17,55.63,{"symbol":5,"time":2667,"open":463,"high":2668,"low":2669,"close":2670},"2024-09-04",55.73,50.63,53.74,{"symbol":5,"time":2672,"open":1003,"high":1612,"low":2673,"close":2436},"2024-09-03",51.56,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-08-30",57.91,59.73,56.7,59.38,{"symbol":5,"time":2681,"open":2682,"high":1645,"low":2634,"close":2676},"2024-08-29",61.2,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":1778,"close":2687},"2024-08-28",68.47,68.99,59.23,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2690,"close":2685},"2024-08-27",60.51,72.45,{"symbol":5,"time":2693,"open":2694,"high":2176,"low":2400,"close":2690},"2024-08-26",66.9,{"symbol":5,"time":2696,"open":2697,"high":2463,"low":83,"close":1143},"2024-08-23",66.47,{"symbol":5,"time":2699,"open":2700,"high":2137,"low":2701,"close":2702},"2024-08-22",72.35,61.02,64.53,{"symbol":5,"time":2704,"open":1776,"high":2705,"low":1776,"close":2706},"2024-08-21",72.77,71.47,{"symbol":5,"time":2708,"open":2400,"high":1748,"low":323,"close":1697},"2024-08-20",{"symbol":5,"time":2710,"open":172,"high":1660,"low":276,"close":2711},"2024-08-19",57.61,{"symbol":5,"time":2713,"open":387,"high":2214,"low":2714,"close":737},"2024-08-16",46.6,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":650},"2024-08-15",43.76,47.81,43.75,{"symbol":5,"time":2721,"open":1991,"high":1957,"low":2722,"close":248},"2024-08-14",41.19,{"symbol":5,"time":2724,"open":2725,"high":2717,"low":2726,"close":2727},"2024-08-13",39.43,38.94,42.65,{"symbol":5,"time":2729,"open":2730,"high":2292,"low":2731,"close":2361},"2024-08-12",38.86,38.17,{"symbol":5,"time":2733,"open":2367,"high":2734,"low":2735,"close":2736},"2024-08-09",39.78,38.57,38.75,{"symbol":5,"time":2738,"open":2739,"high":2739,"low":2337,"close":2740},"2024-08-08",40.71,38.93,{"symbol":5,"time":2742,"open":2743,"high":1967,"low":2744,"close":2745},"2024-08-07",39.91,38.55,38.82,{"symbol":5,"time":2747,"open":2748,"high":2378,"low":2749,"close":2750},"2024-08-06",41.51,38,40.65,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-08-05",32.82,38.83,32.8,38.22,{"symbol":5,"time":2758,"open":2749,"high":2759,"low":2760,"close":2761},"2024-08-02",39.48,36.11,39.04,{"symbol":5,"time":2763,"open":2764,"high":2082,"low":1940,"close":2765},"2024-08-01",44.92,39.28,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-07-31",46.58,47.09,43.12,43.28,{"symbol":5,"time":2773,"open":2774,"high":499,"low":2775,"close":2776},"2024-07-30",44.71,42.76,45.97,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":230},"2024-07-29",41.71,44.17,41.42,{"symbol":5,"time":2783,"open":2382,"high":2784,"low":2785,"close":2786},"2024-07-26",42.07,39.71,41.92,{"symbol":5,"time":2788,"open":2789,"high":2382,"low":2790,"close":2791},"2024-07-25",38.5,37.26,40.02,{"symbol":5,"time":2793,"open":2794,"high":1967,"low":1978,"close":2795},"2024-07-24",40.82,38.05,{"symbol":5,"time":2797,"open":684,"high":2798,"low":2799,"close":2800},"2024-07-23",43.4,40.2,40.7,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-07-22",42.45,43.85,41.1,42.98,{"symbol":5,"time":2808,"open":2373,"high":1973,"low":2809,"close":2810},"2024-07-19",39.9,41.4,{"symbol":5,"time":2812,"open":2813,"high":2366,"low":2814,"close":2815},"2024-07-18",41.56,39.5,40.14,{"symbol":5,"time":2817,"open":2359,"high":2818,"low":2819,"close":2820},"2024-07-17",45.11,38.71,39.85,{"symbol":5,"time":2822,"open":2789,"high":2823,"low":2824,"close":2825},"2024-07-16",41.88,37.31,40.74,{"symbol":5,"time":2827,"open":2828,"high":2281,"low":2274,"close":2829},"2024-07-15",39.76,36.6,{"symbol":5,"time":2831,"open":2289,"high":2832,"low":1978,"close":2828},"2024-07-12",41.78,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2276,"close":2257},"2024-07-11",35.78,37.59,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-10",35.5,36.49,34.45,35,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-09",34.71,35.75,30.81,34.5,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-08",31.07,33.8,31,33.2,{"symbol":5,"time":2856,"open":1980,"high":2857,"low":2858,"close":2859},"2024-07-05",36.63,30.77,30.88,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2755,"close":2864},"2024-07-03",37,37.65,34.39,{"symbol":5,"time":2866,"open":2841,"high":2867,"low":2868,"close":2869},"2024-07-02",36.34,33.74,35.98,{"symbol":5,"time":2871,"open":2862,"high":2862,"low":2872,"close":2873},"2024-07-01",32,33.34,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2842},"2024-06-28",32.77,35.17,31.25,{"symbol":5,"time":2880,"open":2881,"high":2878,"low":2882,"close":2883},"2024-06-27",28.4,27.68,30.83,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-06-26",24.96,27.74,23.05,27.56,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2886},"2024-06-25",25.31,26.1,22.89,{"symbol":5,"time":2896,"open":2897,"high":2897,"low":2898,"close":2892},"2024-06-24",29.5,25.29,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-06-21",27.26,29,26.2,28.64,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2901},"2024-06-20",30.87,31.2,24,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-06-18",36.99,37.75,30.19,30.33,{"symbol":5,"time":2917,"open":2918,"high":684,"low":2919,"close":2920},"2024-06-17",42.79,33.84,36.48,{"symbol":5,"time":2922,"open":2359,"high":2923,"low":2862,"close":2924},"2024-06-14",43.88,40.25,[2926,2932,2937,2942,2947,2952,2957,2962,2967,2972,2977,2982,2987,2992,2996,3001,3006,3011,3016,3021,3026,3029,3034,3038,3043,3048,3053,3058,3063,3068,3073,3078,3083,3088,3093,3098,3103,3108,3113,3118,3123,3128,3133,3138,3143,3148,3153,3158,3163,3168,3173,3178,3183,3188,3192,3197,3201,3206,3211,3215,3219,3224,3229,3234,3239,3244,3249,3254,3259,3264,3269,3274,3278,3283,3288,3292,3297,3302,3306,3311,3316,3321,3326,3331,3336,3341,3345,3350,3355,3360,3364,3368,3373,3378,3382,3387,3392,3397,3402,3407,3412,3417,3422,3427,3432,3437,3442,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3646,3651,3656,3661,3665,3670,3675,3680,3685,3690,3695,3700,3704,3709,3713,3718,3723,3728,3733,3738,3743,3747,3750,3755,3760,3764,3768,3771,3775,3779,3784,3787,3792,3797,3802,3807,3811,3816,3821,3825,3829,3833,3838,3843,3848,3852,3857,3861,3866,3871,3876,3881,3886,3890,3895,3900,3905,3910,3915,3920,3925,3930,3934,3938,3943,3946,3951,3956,3961,3966,3970,3972,3976,3981,3986,3990,3995,3999,4004,4009,4014,4017,4022,4027,4032,4037,4040,4045,4050,4055,4059,4064,4068,4073,4077,4082,4087,4092,4097,4102,4107,4112,4116,4120,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4173,4178,4183,4188,4193,4197],{"symbol":2927,"time":26,"open":2928,"high":2929,"low":2930,"close":2931},"SPY",761.31,762,757.97,761.69,{"symbol":2927,"time":32,"open":2933,"high":2934,"low":2935,"close":2936},763.15,763.57,759.96,762.6,{"symbol":2927,"time":38,"open":2938,"high":2939,"low":2940,"close":2941},759.5,761.67,749.6,754.05,{"symbol":2927,"time":44,"open":2943,"high":2944,"low":2945,"close":2946},760.12,760.35,756.15,757.39,{"symbol":2927,"time":50,"open":2948,"high":2949,"low":2950,"close":2951},759,763.52,757.93,760.88,{"symbol":2927,"time":56,"open":2953,"high":2954,"low":2955,"close":2956},764.72,766.38,763.6,764.29,{"symbol":2927,"time":62,"open":2958,"high":2959,"low":2960,"close":2961},758.03,760.11,756.64,757.83,{"symbol":2927,"time":68,"open":2963,"high":2964,"low":2965,"close":2966},764.08,764.47,760.94,762.4,{"symbol":2927,"time":74,"open":2968,"high":2969,"low":2970,"close":2971},769.07,769.7,765.14,765.96,{"symbol":2927,"time":80,"open":2973,"high":2974,"low":2975,"close":2976},772.01,772.87,769,770.19,{"symbol":2927,"time":86,"open":2978,"high":2979,"low":2980,"close":2981},767.9,774.03,767.45,773.17,{"symbol":2927,"time":92,"open":2983,"high":2984,"low":2985,"close":2986},762.45,766.43,761.73,765.16,{"symbol":2927,"time":98,"open":2988,"high":2989,"low":2990,"close":2991},762.01,764.67,759.48,761.78,{"symbol":2927,"time":103,"open":2993,"high":2994,"low":2953,"close":2995},767.33,768,767.05,{"symbol":2927,"time":109,"open":2997,"high":2998,"low":2999,"close":3000},771.76,775.3,768.31,769.35,{"symbol":2927,"time":114,"open":3002,"high":3003,"low":3004,"close":3005},768.5,772.36,767.16,771.1,{"symbol":2927,"time":120,"open":3007,"high":3008,"low":3009,"close":3010},764.73,767.35,763.93,766.08,{"symbol":2927,"time":126,"open":3012,"high":3013,"low":3014,"close":3015},766.16,766.78,763.05,765.91,{"symbol":2927,"time":132,"open":3017,"high":3018,"low":3019,"close":3020},764.78,765.22,762.08,763.47,{"symbol":2927,"time":138,"open":3022,"high":3023,"low":3024,"close":3025},766.05,767.85,764.17,765.72,{"symbol":2927,"time":144,"open":2971,"high":3027,"low":3028,"close":2936},768.15,762.04,{"symbol":2927,"time":150,"open":3030,"high":3031,"low":3032,"close":3033},770.36,772.47,768.1,769.06,{"symbol":2927,"time":156,"open":3035,"high":3036,"low":3037,"close":2980},768.7,769.5,766.92,{"symbol":2927,"time":162,"open":3039,"high":3040,"low":3041,"close":3042},776.18,776.78,772.51,772.67,{"symbol":2927,"time":168,"open":3044,"high":3045,"low":3046,"close":3047},778.54,778.8,775.43,776.34,{"symbol":2927,"time":174,"open":3049,"high":3050,"low":3051,"close":3052},774.87,779.37,774.11,777.88,{"symbol":2927,"time":180,"open":3054,"high":3055,"low":3056,"close":3057},774.71,774.9,771.28,772.49,{"symbol":2927,"time":186,"open":3059,"high":3060,"low":3061,"close":3062},774.53,774.61,769.2,770.56,{"symbol":2927,"time":192,"open":3064,"high":3065,"low":3066,"close":3067},772.6,775.05,771.62,773.03,{"symbol":2927,"time":197,"open":3069,"high":3070,"low":3071,"close":3072},771.02,773.92,769.61,773.26,{"symbol":2927,"time":203,"open":3074,"high":3075,"low":3076,"close":3077},770.21,771.82,767.46,768.56,{"symbol":2927,"time":209,"open":3079,"high":3080,"low":3081,"close":3082},775.85,776.85,769.51,769.79,{"symbol":2927,"time":215,"open":3084,"high":3085,"low":3086,"close":3087},760.63,773.41,760.52,771.33,{"symbol":2927,"time":220,"open":3089,"high":3090,"low":3091,"close":3092},749.44,758.58,748.8,757.67,{"symbol":2927,"time":226,"open":3094,"high":3095,"low":3096,"close":3097},744.68,748.9,737.68,747.03,{"symbol":2927,"time":232,"open":3099,"high":3100,"low":3101,"close":3102},736.05,742.45,734.59,741.69,{"symbol":2927,"time":238,"open":3104,"high":3105,"low":3106,"close":3107},739.97,742.68,729.1,729.46,{"symbol":2927,"time":244,"open":3109,"high":3110,"low":3111,"close":3112},739.19,742.79,735.98,740.86,{"symbol":2927,"time":250,"open":3114,"high":3115,"low":3116,"close":3117},744.91,745.53,735.87,739.09,{"symbol":2927,"time":256,"open":3119,"high":3120,"low":3121,"close":3122},738.51,743.72,737.29,738.93,{"symbol":2927,"time":262,"open":3124,"high":3125,"low":3126,"close":3127},739.37,742.56,735.21,738.18,{"symbol":2927,"time":268,"open":3129,"high":3130,"low":3131,"close":3132},746.62,750.02,746.37,747.41,{"symbol":2927,"time":274,"open":3134,"high":3135,"low":3136,"close":3137},746.29,749.04,744.18,748.28,{"symbol":2927,"time":280,"open":3139,"high":3140,"low":3141,"close":3142},747.06,748.73,741.51,742.09,{"symbol":2927,"time":286,"open":3144,"high":3145,"low":3146,"close":3147},742.08,747.29,740.8,743.29,{"symbol":2927,"time":292,"open":3149,"high":3150,"low":3151,"close":3152},752.76,754.57,747.88,750.72,{"symbol":2927,"time":298,"open":3154,"high":3155,"low":3156,"close":3157},754.24,755.58,750.2,754.81,{"symbol":2927,"time":304,"open":3159,"high":3160,"low":3161,"close":3162},750.91,753.34,748.66,751.83,{"symbol":2927,"time":310,"open":3164,"high":3165,"low":3166,"close":3167},752.47,753.91,748,749.17,{"symbol":2927,"time":316,"open":3169,"high":3170,"low":3171,"close":3172},752.05,755.42,748.1,754.95,{"symbol":2927,"time":322,"open":3174,"high":3175,"low":3176,"close":3177},747.35,751.97,745.59,751.71,{"symbol":2927,"time":328,"open":3179,"high":3180,"low":3181,"close":3182},743.16,746.15,739.51,745.4,{"symbol":2927,"time":333,"open":3184,"high":3185,"low":3186,"close":3187},750.22,750.96,745.21,747.71,{"symbol":2927,"time":339,"open":3189,"high":3190,"low":3132,"close":3191},748.74,752.41,751.28,{"symbol":2927,"time":345,"open":3193,"high":3194,"low":3195,"close":3196},747.4,751.31,740.03,744.78,{"symbol":2927,"time":351,"open":3198,"high":3089,"low":3199,"close":3200},745,742.38,745.76,{"symbol":2927,"time":356,"open":3202,"high":3203,"low":3204,"close":3205},741.29,748.02,740.89,746.77,{"symbol":2927,"time":362,"open":3207,"high":3208,"low":3209,"close":3210},736.53,741.56,732.09,741,{"symbol":2927,"time":368,"open":3212,"high":3207,"low":3213,"close":3214},728.95,716.58,728.99,{"symbol":2927,"time":374,"open":3216,"high":3124,"low":3217,"close":3218},738.91,729.6,734.3,{"symbol":2927,"time":380,"open":3220,"high":3221,"low":3222,"close":3223},735.17,739.95,730.84,733.24,{"symbol":2927,"time":386,"open":3225,"high":3226,"low":3227,"close":3228},733.81,739.63,732.3,733.58,{"symbol":2927,"time":392,"open":3230,"high":3231,"low":3232,"close":3233},747.7,750.18,743.13,744.39,{"symbol":2927,"time":397,"open":3235,"high":3236,"low":3237,"close":3238},747.76,748.23,743.86,746.74,{"symbol":2927,"time":402,"open":3240,"high":3241,"low":3242,"close":3243},751.29,752.15,739.22,740.96,{"symbol":2927,"time":408,"open":3245,"high":3246,"low":3247,"close":3248},754.55,755.44,749.88,750.33,{"symbol":2927,"time":412,"open":3250,"high":3251,"low":3252,"close":3253},751.85,756.68,751.76,754.83,{"symbol":2927,"time":417,"open":3255,"high":3256,"low":3257,"close":3258},740.71,744.44,735.03,741.75,{"symbol":2927,"time":422,"open":3260,"high":3261,"low":3262,"close":3263},728.76,740,724.41,737.76,{"symbol":2927,"time":428,"open":3265,"high":3266,"low":3267,"close":3268},733.39,738.38,725.33,725.43,{"symbol":2927,"time":433,"open":3270,"high":3271,"low":3272,"close":3273},743.63,746.9,722.59,737.05,{"symbol":2927,"time":438,"open":3275,"high":3276,"low":3277,"close":3242},743.36,745.34,738.19,{"symbol":2927,"time":443,"open":3279,"high":3280,"low":3281,"close":3282},752.31,752.82,735.53,737.55,{"symbol":2927,"time":449,"open":3284,"high":3285,"low":3286,"close":3287},752.1,758.31,751.47,757.09,{"symbol":2927,"time":455,"open":3289,"high":3290,"low":3291,"close":3154},758.15,758.8,753.57,{"symbol":2927,"time":461,"open":3293,"high":3294,"low":3295,"close":3296},757.03,760.4,756.75,759.57,{"symbol":2927,"time":467,"open":3298,"high":3299,"low":3300,"close":3301},755.36,760.28,754.69,758.54,{"symbol":2927,"time":472,"open":3303,"high":3304,"low":3300,"close":3305},755.9,758.08,756.48,{"symbol":2927,"time":478,"open":3307,"high":3308,"low":3309,"close":3310},750.25,755.15,749.23,754.6,{"symbol":2927,"time":483,"open":3312,"high":3313,"low":3314,"close":3315},750.88,751.38,748.22,750.46,{"symbol":2927,"time":489,"open":3317,"high":3318,"low":3319,"close":3320},750.01,752.13,748.37,750.59,{"symbol":2927,"time":494,"open":3322,"high":3323,"low":3324,"close":3325},746.24,748.94,744.48,745.64,{"symbol":2927,"time":498,"open":3327,"high":3328,"low":3329,"close":3330},738.64,744.87,737.03,742.72,{"symbol":2927,"time":503,"open":3332,"high":3333,"low":3334,"close":3335},735.71,741.87,733.89,741.25,{"symbol":2927,"time":509,"open":3337,"high":3338,"low":3339,"close":3340},734.78,737.65,731.53,733.73,{"symbol":2927,"time":515,"open":3342,"high":3343,"low":3265,"close":3344},739.83,741.42,738.65,{"symbol":2927,"time":520,"open":3346,"high":3347,"low":3348,"close":3349},741.79,743.46,737.96,739.17,{"symbol":2927,"time":526,"open":3351,"high":3352,"low":3353,"close":3354},743.65,749.53,743.56,748.17,{"symbol":2927,"time":531,"open":3356,"high":3357,"low":3358,"close":3359},738.47,743.91,735.47,742.31,{"symbol":2927,"time":534,"open":3361,"high":3362,"low":3363,"close":3127},736.89,738.84,731.83,{"symbol":2927,"time":539,"open":3365,"high":3366,"low":3365,"close":3367},736.45,740.79,739.3,{"symbol":2927,"time":545,"open":3369,"high":3370,"low":3371,"close":3372},734.93,738.08,734.57,737.62,{"symbol":2927,"time":549,"open":3374,"high":3375,"low":3376,"close":3377},735.05,736.13,729.75,731.58,{"symbol":2927,"time":554,"open":3379,"high":3101,"low":3380,"close":3381},728.16,727.82,733.83,{"symbol":2927,"time":557,"open":3383,"high":3384,"low":3385,"close":3386},721.77,725.04,721.49,723.77,{"symbol":2927,"time":563,"open":3388,"high":3389,"low":3390,"close":3391},720.07,722.12,714.99,718.01,{"symbol":2927,"time":569,"open":3393,"high":3394,"low":3395,"close":3396},721.25,724.87,720.47,720.65,{"symbol":2927,"time":575,"open":3398,"high":3399,"low":3400,"close":3401},714.63,719.79,710.45,718.66,{"symbol":2927,"time":579,"open":3403,"high":3404,"low":3405,"close":3406},711,712.2,708.37,711.58,{"symbol":2927,"time":584,"open":3408,"high":3409,"low":3410,"close":3411},711.82,712.88,709.25,711.69,{"symbol":2927,"time":589,"open":3413,"high":3414,"low":3415,"close":3416},713.17,715.63,712.3,715.17,{"symbol":2927,"time":595,"open":3418,"high":3419,"low":3420,"close":3421},710.75,714.47,709.01,713.94,{"symbol":2927,"time":600,"open":3423,"high":3424,"low":3425,"close":3426},709.5,712.36,702.28,708.45,{"symbol":2927,"time":605,"open":3428,"high":3429,"low":3430,"close":3431},709.15,711.45,708.22,711.21,{"symbol":2927,"time":611,"open":3433,"high":3434,"low":3435,"close":3436},710.28,711.28,702.64,704.08,{"symbol":2927,"time":617,"open":3438,"high":3439,"low":3440,"close":3441},708.78,709.91,706.14,708.72,{"symbol":2927,"time":621,"open":3440,"high":3443,"low":3444,"close":3445},712.39,705.76,710.14,{"symbol":2927,"time":626,"open":3447,"high":3448,"low":3449,"close":3450},701.06,702.78,698.53,701.66,{"symbol":2927,"time":632,"open":3452,"high":3453,"low":3454,"close":3455},695.26,700.28,694.2,699.94,{"symbol":2927,"time":635,"open":3457,"high":3458,"low":3459,"close":3460},687.69,694.58,687.66,694.46,{"symbol":2927,"time":639,"open":3462,"high":3463,"low":3464,"close":3465},677.41,686.3,676.58,686.1,{"symbol":2927,"time":643,"open":3467,"high":3468,"low":3469,"close":3470},681.32,682.03,678.45,679.46,{"symbol":2927,"time":648,"open":3472,"high":3473,"low":3474,"close":3475},674.84,681.16,673.77,679.91,{"symbol":2927,"time":654,"open":3477,"high":3478,"low":3479,"close":3480},676.39,677.08,671.46,676.01,{"symbol":2927,"time":660,"open":3482,"high":3483,"low":3484,"close":3485},656.65,659.61,651.06,659.22,{"symbol":2927,"time":665,"open":3487,"high":3488,"low":3489,"close":3490},655.86,659.72,655.52,658.93,{"symbol":2927,"time":670,"open":3492,"high":3493,"low":3494,"close":3495},646.42,658.2,645.11,655.83,{"symbol":2927,"time":675,"open":3497,"high":3498,"low":3499,"close":3500},653.9,658.52,653,655.24,{"symbol":2927,"time":681,"open":3502,"high":3503,"low":3504,"close":3505},638.94,651.54,637.98,650.34,{"symbol":2927,"time":687,"open":3507,"high":3508,"low":3509,"close":3510},640.11,640.37,629.28,631.97,{"symbol":2927,"time":693,"open":3512,"high":3513,"low":3514,"close":3515},642.5,642.66,633.11,634.09,{"symbol":2927,"time":697,"open":3517,"high":3518,"low":3519,"close":3520},652.06,654.85,644.82,645.09,{"symbol":2927,"time":701,"open":3522,"high":3523,"low":3524,"close":3525},658.67,660.89,654.24,656.82,{"symbol":2927,"time":706,"open":3527,"high":3528,"low":3529,"close":3530},651.32,657.03,649.88,653.18,{"symbol":2927,"time":710,"open":3532,"high":3533,"low":3534,"close":3535},658.07,662.62,653.94,655.38,{"symbol":2927,"time":714,"open":3537,"high":3538,"low":3539,"close":3540},656.51,656.69,644.72,648.57,{"symbol":2927,"time":718,"open":3542,"high":3543,"low":3544,"close":3545},656.97,662.98,655.17,659.8,{"symbol":2927,"time":723,"open":3547,"high":3548,"low":3549,"close":3550},668.36,669.72,661.19,661.43,{"symbol":2927,"time":729,"open":3552,"high":3553,"low":3554,"close":3555},672.39,674.44,669.7,670.79,{"symbol":2927,"time":734,"open":3557,"high":3558,"low":3559,"close":3560},668.38,672.07,667.12,669.03,{"symbol":2927,"time":739,"open":3562,"high":3563,"low":3564,"close":3565},669.27,672.34,661.36,662.29,{"symbol":2927,"time":744,"open":3567,"high":3568,"low":3569,"close":3570},671.16,671.65,665.87,666.06,{"symbol":2927,"time":748,"open":3572,"high":3573,"low":3574,"close":3575},677.58,680.08,673.34,676.33,{"symbol":2927,"time":753,"open":3577,"high":3578,"low":3579,"close":3580},677.72,683.36,674.76,677.18,{"symbol":2927,"time":759,"open":3582,"high":3583,"low":3584,"close":3585},666.39,679.92,662.39,678.27,{"symbol":2927,"time":764,"open":3587,"high":3588,"low":3589,"close":3590},673.41,676.11,669.76,672.38,{"symbol":2927,"time":768,"open":3592,"high":3593,"low":3594,"close":3595},682.08,685.53,675.61,681.31,{"symbol":2927,"time":773,"open":3597,"high":3598,"low":3599,"close":3600},681.63,687.09,679.62,685.13,{"symbol":2927,"time":778,"open":3602,"high":3603,"low":3604,"close":3605},675.06,682.61,669.66,680.33,{"symbol":2927,"time":784,"open":3607,"high":3608,"low":3609,"close":3610},678.7,688.62,678.02,686.38,{"symbol":2927,"time":789,"open":3612,"high":3613,"low":3614,"close":3615},683.09,686.86,681.64,685.99,{"symbol":2927,"time":793,"open":3617,"high":3618,"low":3619,"close":3620},693.28,693.3,684.35,689.3,{"symbol":2927,"time":799,"open":3622,"high":3623,"low":3624,"close":3625},690.18,693.68,690.1,693.15,{"symbol":2927,"time":804,"open":3627,"high":3628,"low":3629,"close":3630},681.9,688.35,680,687.35,{"symbol":2927,"time":809,"open":3632,"high":3633,"low":3634,"close":3635},687.83,690,680.37,682.39,{"symbol":2927,"time":815,"open":3637,"high":3638,"low":3639,"close":3640},682.32,690.06,681.73,689.43,{"symbol":2927,"time":820,"open":3642,"high":3643,"low":3644,"close":3645},683.84,686.18,681.55,684.48,{"symbol":2927,"time":826,"open":3647,"high":3648,"low":3649,"close":3650},684.02,689.15,682.83,686.29,{"symbol":2927,"time":831,"open":3652,"high":3653,"low":3654,"close":3655},680.14,684.94,675.78,682.85,{"symbol":2927,"time":835,"open":3657,"high":3658,"low":3659,"close":3660},681.69,686.28,677.52,681.75,{"symbol":2927,"time":841,"open":3662,"high":3663,"low":3634,"close":3664},694.24,695.35,681.27,{"symbol":2927,"time":847,"open":3666,"high":3667,"low":3668,"close":3669},696.39,697.14,689.18,691.96,{"symbol":2927,"time":852,"open":3671,"high":3672,"low":3673,"close":3674},694.95,696.54,691.66,692.12,{"symbol":2927,"time":857,"open":3676,"high":3677,"low":3678,"close":3679},689.42,695.87,688.34,693.95,{"symbol":2927,"time":862,"open":3681,"high":3682,"low":3683,"close":3684},681.46,692.31,680.85,690.62,{"symbol":2927,"time":867,"open":3686,"high":3687,"low":3688,"close":3689},680.94,683.69,675.79,677.62,{"symbol":2927,"time":872,"open":3691,"high":3692,"low":3693,"close":3694},690.35,691.45,681.76,686.19,{"symbol":2927,"time":876,"open":3696,"high":3697,"low":3698,"close":3699},696.21,696.96,684.03,689.53,{"symbol":2927,"time":882,"open":3701,"high":3702,"low":3676,"close":3703},689.58,696.93,695.41,{"symbol":2927,"time":888,"open":3705,"high":3706,"low":3707,"close":3708},691.79,694.21,687.12,691.97,{"symbol":2927,"time":894,"open":3666,"high":3710,"low":3711,"close":3712},697.06,684.83,694.04,{"symbol":2927,"time":899,"open":3714,"high":3715,"low":3716,"close":3717},697.05,697.84,693.94,695.42,{"symbol":2927,"time":904,"open":3719,"high":3720,"low":3721,"close":3722},694.18,696.53,693.57,695.49,{"symbol":2927,"time":909,"open":3724,"high":3725,"low":3726,"close":3727},690.49,694.13,689.92,692.73,{"symbol":2927,"time":915,"open":3729,"high":3730,"low":3731,"close":3732},688.15,690.96,687.16,689.23,{"symbol":2927,"time":921,"open":3734,"high":3735,"low":3736,"close":3737},689.85,691.13,686.92,688.98,{"symbol":2927,"time":927,"open":3739,"high":3740,"low":3741,"close":3742},679.65,688.74,678.13,685.4,{"symbol":2927,"time":931,"open":3744,"high":3745,"low":3746,"close":3572},681.49,684.77,676.57,{"symbol":2927,"time":937,"open":3748,"high":3749,"low":3624,"close":3673},693.66,694.25,{"symbol":2927,"time":942,"open":3751,"high":3752,"low":3753,"close":3754},694.57,695.45,691.25,692.24,{"symbol":2927,"time":948,"open":3756,"high":3757,"low":3758,"close":3759},691,691.72,686.04,690.36,{"symbol":2927,"time":954,"open":3722,"high":3761,"low":3762,"close":3763},696.09,691.35,693.77,{"symbol":2927,"time":960,"open":3765,"high":3761,"low":3766,"close":3767},690.68,690.63,695.16,{"symbol":2927,"time":966,"open":3766,"high":3769,"low":3668,"close":3770},695.31,694.07,{"symbol":2927,"time":971,"open":3772,"high":3684,"low":3773,"close":3774},688.82,687.49,689.51,{"symbol":2927,"time":976,"open":3776,"high":3777,"low":3778,"close":3701},692.19,693.96,689.32,{"symbol":2927,"time":982,"open":3780,"high":3781,"low":3782,"close":3783},687.93,692.32,687.78,691.81,{"symbol":2927,"time":988,"open":3785,"high":3640,"low":3610,"close":3786},686.54,687.72,{"symbol":2927,"time":994,"open":3788,"high":3789,"low":3790,"close":3791},685.71,686.87,679.82,683.17,{"symbol":2927,"time":1000,"open":3793,"high":3794,"low":3795,"close":3796},687.14,687.36,681.71,681.92,{"symbol":2927,"time":1005,"open":3798,"high":3799,"low":3800,"close":3801},687.45,688.56,686.58,687.01,{"symbol":2927,"time":1009,"open":3803,"high":3804,"low":3805,"close":3806},687.54,689.2,686.07,687.85,{"symbol":2927,"time":1015,"open":3808,"high":3673,"low":3809,"close":3810},690.64,689.27,690.31,{"symbol":2927,"time":1021,"open":3812,"high":3813,"low":3814,"close":3815},687.95,690.83,687.8,690.38,{"symbol":2927,"time":1025,"open":3817,"high":3818,"low":3819,"close":3820},683.92,688.2,683.87,687.96,{"symbol":2927,"time":1031,"open":3822,"high":3823,"low":3824,"close":3711},683.94,685.36,680.59,{"symbol":2927,"time":1036,"open":3826,"high":3827,"low":3828,"close":3824},676.59,681.09,676.47,{"symbol":2927,"time":1042,"open":3830,"high":3831,"low":3832,"close":3828},677.6,680.74,674.9,{"symbol":2927,"time":1047,"open":3834,"high":3835,"low":3836,"close":3837},679.89,680.44,671.2,671.4,{"symbol":2927,"time":1052,"open":3839,"high":3840,"low":3841,"close":3842},679.23,681.08,674.98,678.87,{"symbol":2927,"time":1058,"open":3844,"high":3845,"low":3846,"close":3847},685.74,685.76,679.25,680.73,{"symbol":2927,"time":1063,"open":3849,"high":3850,"low":3851,"close":3693},688.17,688.88,679.17,{"symbol":2927,"time":1068,"open":3853,"high":3854,"low":3855,"close":3856},685.14,689.25,682.17,689.17,{"symbol":2927,"time":1073,"open":3858,"high":3859,"low":3595,"close":3860},682.56,688.97,687.57,{"symbol":2927,"time":1079,"open":3862,"high":3863,"low":3864,"close":3865},683.15,685.39,682.59,683.04,{"symbol":2927,"time":1085,"open":3867,"high":3868,"low":3869,"close":3870},686.59,686.64,681.57,683.63,{"symbol":2927,"time":1090,"open":3872,"high":3873,"low":3874,"close":3875},685.47,688.39,684.58,685.69,{"symbol":2927,"time":1096,"open":3877,"high":3878,"low":3879,"close":3880},685.3,685.37,681.34,684.39,{"symbol":2927,"time":1101,"open":3882,"high":3883,"low":3884,"close":3885},680.57,684.91,679.69,683.89,{"symbol":2927,"time":1107,"open":3796,"high":3887,"low":3888,"close":3889},683.82,679.33,681.53,{"symbol":2927,"time":1113,"open":3891,"high":3892,"low":3893,"close":3894},678.81,682.99,678.74,680.27,{"symbol":2927,"time":1119,"open":3896,"high":3897,"low":3898,"close":3899},680.86,683.67,680.5,683.39,{"symbol":2927,"time":1125,"open":3901,"high":3902,"low":3903,"close":3904},677.63,681.7,676.72,679.68,{"symbol":2927,"time":1131,"open":3906,"high":3907,"low":3908,"close":3909},668.63,676.21,664.48,675.02,{"symbol":2927,"time":1136,"open":3911,"high":3912,"low":3913,"close":3914},662.69,670.06,661.59,668.73,{"symbol":2927,"time":1141,"open":3916,"high":3917,"low":3918,"close":3919},655.05,664.55,650.85,659.03,{"symbol":2927,"time":1146,"open":3921,"high":3922,"low":3923,"close":3924},672.91,675.56,651.89,652.53,{"symbol":2927,"time":1152,"open":3926,"high":3927,"low":3928,"close":3929},660.78,667.34,658.75,662.63,{"symbol":2927,"time":1157,"open":3931,"high":3932,"low":3487,"close":3933},662.1,665.12,660.08,{"symbol":2927,"time":1162,"open":3554,"high":3935,"low":3936,"close":3937},673.71,662.17,665.67,{"symbol":2927,"time":1168,"open":3939,"high":3940,"low":3941,"close":3942},665.38,675.66,663.27,671.93,{"symbol":2927,"time":1173,"open":3898,"high":3896,"low":3944,"close":3945},670.52,672.04,{"symbol":2927,"time":1178,"open":3947,"high":3948,"low":3949,"close":3950},684.79,684.96,680.95,683.38,{"symbol":2927,"time":1184,"open":3952,"high":3953,"low":3954,"close":3955},679.95,683.57,678.73,683,{"symbol":2927,"time":1189,"open":3957,"high":3958,"low":3959,"close":3960},677.24,682.18,675.03,681.44,{"symbol":2927,"time":1195,"open":3962,"high":3963,"low":3964,"close":3965},667.91,671.08,661.21,670.97,{"symbol":2927,"time":1199,"open":3828,"high":3967,"low":3968,"close":3969},677.38,668.72,670.31,{"symbol":2927,"time":1205,"open":3841,"high":3896,"low":3971,"close":3572},674.17,{"symbol":2927,"time":1211,"open":3588,"high":3973,"low":3974,"close":3975},679.96,674.58,675.24,{"symbol":2927,"time":1217,"open":3977,"high":3978,"low":3979,"close":3980},685.67,685.8,679.94,683.34,{"symbol":2927,"time":1223,"open":3982,"high":3983,"low":3984,"close":3985},685.04,685.08,679.24,682.06,{"symbol":2927,"time":1229,"open":3987,"high":3988,"low":3989,"close":3989},683.9,685.94,679.83,{"symbol":2927,"time":1235,"open":3991,"high":3992,"low":3993,"close":3994},688.72,689.7,682.87,687.39,{"symbol":2927,"time":1241,"open":3996,"high":3997,"low":3711,"close":3998},687.05,688.91,687.06,{"symbol":2927,"time":1247,"open":4000,"high":4001,"low":4002,"close":4003},682.73,685.54,682.12,685.24,{"symbol":2927,"time":1253,"open":4005,"high":4006,"low":4007,"close":4008},676.46,678.47,675.65,677.25,{"symbol":2927,"time":1259,"open":4010,"high":4011,"low":4012,"close":4013},668.12,672.71,667.8,671.76,{"symbol":2927,"time":1265,"open":4015,"high":4015,"low":4016,"close":4012},672,663.3,{"symbol":2927,"time":1271,"open":4018,"high":4019,"low":4020,"close":4021},671.44,672.99,669.98,671.29,{"symbol":2927,"time":1277,"open":4023,"high":4024,"low":4025,"close":4026},667.32,672.21,667.27,671.3,{"symbol":2927,"time":1283,"open":4028,"high":4029,"low":4030,"close":4031},659.5,665.76,658.14,664.39,{"symbol":2927,"time":1288,"open":4033,"high":4034,"low":4035,"close":4036},666.82,668.71,657.11,660.64,{"symbol":2927,"time":1293,"open":4033,"high":4038,"low":3490,"close":4039},670.23,665.17,{"symbol":2927,"time":1298,"open":4041,"high":4042,"low":4043,"close":4044},657.17,665.83,653.17,662.23,{"symbol":2927,"time":1304,"open":4046,"high":4047,"low":4048,"close":4049},660.65,665.13,659.77,663.04,{"symbol":2927,"time":1309,"open":4051,"high":4052,"low":4053,"close":4054},672.13,673.95,652.84,653.02,{"symbol":2927,"time":1315,"open":4056,"high":4057,"low":4058,"close":3567},673.53,673.94,669.21,{"symbol":2927,"time":1321,"open":4060,"high":4061,"low":4062,"close":4063},670.25,673.21,669.42,673.11,{"symbol":2927,"time":1327,"open":4065,"high":4019,"low":4066,"close":4067},672.54,667.67,669.12,{"symbol":2927,"time":1333,"open":4069,"high":4070,"low":4071,"close":4072},671.62,672.51,669.46,671.61,{"symbol":2927,"time":1339,"open":4074,"high":4075,"low":4076,"close":4058},669.99,672.68,668.16,{"symbol":2927,"time":1344,"open":4078,"high":4079,"low":4080,"close":4081},670.45,670.57,666.78,669.22,{"symbol":2927,"time":1350,"open":4083,"high":4084,"low":4085,"close":4086},663.17,669.37,663.06,668.45,{"symbol":2927,"time":1356,"open":4088,"high":4089,"low":4090,"close":4091},662.93,666.65,661.61,666.18,{"symbol":2927,"time":1362,"open":4093,"high":4094,"low":4095,"close":4096},664.36,665.28,661.86,663.68,{"symbol":2927,"time":1368,"open":4098,"high":4099,"low":4100,"close":4101},659.51,662.37,657.88,661.82,{"symbol":2927,"time":1374,"open":4103,"high":4104,"low":4105,"close":4106},657.94,659.41,654.41,658.05,{"symbol":2927,"time":1380,"open":4108,"high":4109,"low":4110,"close":4111},664.51,664.61,659.67,661.1,{"symbol":2927,"time":1385,"open":4113,"high":3927,"low":4114,"close":4115},666.72,661.98,663.21,{"symbol":2927,"time":1391,"open":4117,"high":4118,"low":3936,"close":4119},662.2,667.29,666.84,{"symbol":2927,"time":1397,"open":4121,"high":3917,"low":4122,"close":4123},662.33,660.37,663.7,{"symbol":2927,"time":1403,"open":4125,"high":4126,"low":4127,"close":4128},661.89,664.89,660.27,662.26,{"symbol":2927,"time":1408,"open":4130,"high":4131,"low":4132,"close":4133},660.01,661.72,654.3,659.18,{"symbol":2927,"time":1414,"open":4135,"high":4136,"low":4137,"close":4138},661.47,661.78,659.21,660,{"symbol":2927,"time":1419,"open":4140,"high":4141,"low":4142,"close":4143},659.64,661.04,659.34,660.91,{"symbol":2927,"time":1425,"open":4145,"high":4146,"low":4147,"close":4148},657.6,659.11,656.9,657.41,{"symbol":2927,"time":1431,"open":4150,"high":4151,"low":4152,"close":4153},654.18,658.33,653.59,657.63,{"symbol":2927,"time":1436,"open":4155,"high":4156,"low":4157,"close":4158},653.62,654.55,650.63,652.21,{"symbol":2927,"time":1442,"open":4160,"high":4161,"low":4162,"close":4163},648.97,650.86,647.22,650.33,{"symbol":2927,"time":1448,"open":4165,"high":4166,"low":4167,"close":4168},648.62,649.84,647.23,648.83,{"symbol":2927,"time":1454,"open":4170,"high":4158,"low":4171,"close":4172},651.48,643.33,647.24,{"symbol":2927,"time":1460,"open":4174,"high":4175,"low":4176,"close":4177},644.42,649.15,643.51,649.12,{"symbol":2927,"time":1466,"open":4179,"high":4180,"low":4181,"close":4182},642.67,644.21,640.46,643.74,{"symbol":2927,"time":1472,"open":4184,"high":4185,"low":4186,"close":4187},637.5,640.49,634.92,640.27,{"symbol":2927,"time":1477,"open":4189,"high":4190,"low":4191,"close":4192},647.47,647.84,643.14,645.05,{"symbol":2927,"time":1483,"open":4172,"high":4194,"low":4195,"close":4196},649.48,645.34,648.92,{"symbol":2927,"time":1488,"open":4198,"high":4199,"low":4174,"close":4200},644.57,647.37,646.63,[4202,4206,4209,4212,4216,4218,4221,4224,4226,4229,4231,4233,4235,4237,4239,4241,4242,4244,4246,4248,4250,4252,4254,4256,4258,4259,4260,4262,4264,4266,4268,4270,4272,4274,4276,4278,4279,4281,4283,4285,4287,4289,4291,4293,4295,4297,4299,4301,4303,4305,4307,4309,4311,4313,4315,4317,4318,4320,4322,4324,4326,4327,4329,4331,4333,4335,4337],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4205},"BULLISH","MACD","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4208},"ADX","2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4210,"datetime":4211},"RSI","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4215},"False","BEARISH","2026-09-10 00:00:00",{"time":92,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4217},"2026-09-02 00:00:00",{"time":126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4219,"datetime":4220},"MA","2026-08-25 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4222,"datetime":4223},"BollingerBands","2026-08-19 00:00:00",{"time":162,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4210,"datetime":4225},"2026-08-17 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4227,"datetime":4228},"CCI","2026-08-10 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4230},"2026-08-07 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4232},"2026-08-06 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4210,"datetime":4234},"2026-08-05 00:00:00",{"time":220,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4219,"datetime":4236},"2026-08-03 00:00:00",{"time":268,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4222,"datetime":4238},"2026-07-22 00:00:00",{"time":280,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4240},"2026-07-20 00:00:00",{"time":280,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4227,"datetime":4240},{"time":304,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4243},"2026-07-14 00:00:00",{"time":345,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4210,"datetime":4245},"2026-07-02 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4219,"datetime":4247},"2026-06-29 00:00:00",{"time":374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4222,"datetime":4249},"2026-06-25 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4251},"2026-06-24 00:00:00",{"time":386,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4253},"2026-06-23 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4227,"datetime":4255},"2026-06-04 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4257},"2026-05-28 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4257},{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4210,"datetime":4257},{"time":489,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4219,"datetime":4261},"2026-05-26 00:00:00",{"time":534,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4222,"datetime":4263},"2026-05-12 00:00:00",{"time":545,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4227,"datetime":4265},"2026-05-08 00:00:00",{"time":549,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4267},"2026-05-07 00:00:00",{"time":557,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4269},"2026-05-05 00:00:00",{"time":569,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4271},"2026-05-01 00:00:00",{"time":575,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4219,"datetime":4273},"2026-04-30 00:00:00",{"time":611,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4210,"datetime":4275},"2026-04-21 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4222,"datetime":4277},"2026-04-15 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4227,"datetime":4277},{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4280},"2026-04-02 00:00:00",{"time":701,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4282},"2026-03-25 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4284},"2026-03-24 00:00:00",{"time":718,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4286},"2026-03-19 00:00:00",{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4288},"2026-03-16 00:00:00",{"time":739,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4290},"2026-03-13 00:00:00",{"time":768,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4292},"2026-03-05 00:00:00",{"time":773,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4294},"2026-03-04 00:00:00",{"time":789,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4296},"2026-02-27 00:00:00",{"time":804,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4298},"2026-02-24 00:00:00",{"time":820,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4300},"2026-02-19 00:00:00",{"time":888,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4227,"datetime":4302},"2026-01-30 00:00:00",{"time":894,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4304},"2026-01-29 00:00:00",{"time":899,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4306},"2026-01-28 00:00:00",{"time":960,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4227,"datetime":4308},"2026-01-12 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4310},"2026-01-07 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4312},"2026-01-06 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4210,"datetime":4314},"2025-12-22 00:00:00",{"time":1058,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4316},"2025-12-15 00:00:00",{"time":1058,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4316},{"time":1079,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4210,"datetime":4319},"2025-12-09 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4207,"datetime":4321},"2025-11-26 00:00:00",{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4323},"2025-11-24 00:00:00",{"time":1184,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4219,"datetime":4325},"2025-11-11 00:00:00",{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4210,"datetime":4325},{"time":1199,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4222,"datetime":4328},"2025-11-06 00:00:00",{"time":1211,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4227,"datetime":4330},"2025-11-04 00:00:00",{"time":1265,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4207,"datetime":4332},"2025-10-22 00:00:00",{"time":1293,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4334},"2025-10-15 00:00:00",{"time":1339,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4203,"trading_system":4204,"datetime":4336},"2025-10-03 00:00:00",{"time":1385,"symbol":5,"current_signal":4213,"signal_change":23,"signal_type":4214,"trading_system":4204,"datetime":4338},"2025-09-23 00:00:00",[4340,4346,4352,4357,4362,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463],{"symbol":5,"form":4341,"filingdate":804,"primarydocument":4342,"accessionnumber":4343,"filing_url":4344,"sec_url":4345},"10-K","tem-20251231.htm","0001193125-26-066961","https://www.sec.gov/Archives/edgar/data/1717115/000119312526066961/tem-20251231.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526066961/0001193125-26-066961-index.htm",{"symbol":5,"form":4347,"filingdate":804,"primarydocument":4348,"accessionnumber":4349,"filing_url":4350,"sec_url":4351},"8-K","tem-20260224.htm","0001193125-26-066931","https://www.sec.gov/Archives/edgar/data/1717115/000119312526066931/tem-20260224.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526066931/0001193125-26-066931-index.htm",{"symbol":5,"form":4347,"filingdate":960,"primarydocument":4353,"accessionnumber":4354,"filing_url":4355,"sec_url":4356},"d38597d8k.htm","0001193125-26-009650","https://www.sec.gov/Archives/edgar/data/1717115/000119312526009650/d38597d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526009650/0001193125-26-009650-index.htm",{"symbol":5,"form":4347,"filingdate":1211,"primarydocument":4358,"accessionnumber":4359,"filing_url":4360,"sec_url":4361},"tem-20251104.htm","0001193125-25-264616","https://www.sec.gov/Archives/edgar/data/1717115/000119312525264616/tem-20251104.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525264616/0001193125-25-264616-index.htm",{"symbol":5,"form":4363,"filingdate":1211,"primarydocument":4364,"accessionnumber":4365,"filing_url":4366,"sec_url":4367},"10-Q","tem-20250930.htm","0001193125-25-264652","https://www.sec.gov/Archives/edgar/data/1717115/000119312525264652/tem-20250930.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525264652/0001193125-25-264652-index.htm",{"symbol":5,"form":4347,"filingdate":1488,"primarydocument":4369,"accessionnumber":4370,"filing_url":4371,"sec_url":4372},"d54088d8k.htm","0001193125-25-189857","https://www.sec.gov/Archives/edgar/data/1717115/000119312525189857/d54088d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525189857/0001193125-25-189857-index.htm",{"symbol":5,"form":4347,"filingdate":1560,"primarydocument":4374,"accessionnumber":4375,"filing_url":4376,"sec_url":4377},"tem-20250808.htm","0000950170-25-105441","https://www.sec.gov/Archives/edgar/data/1717115/000095017025105441/tem-20250808.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025105441/0000950170-25-105441-index.htm",{"symbol":5,"form":4363,"filingdate":1560,"primarydocument":4379,"accessionnumber":4380,"filing_url":4381,"sec_url":4382},"tem-20250630.htm","0000950170-25-105449","https://www.sec.gov/Archives/edgar/data/1717115/000095017025105449/tem-20250630.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025105449/0000950170-25-105449-index.htm",{"symbol":5,"form":4347,"filingdate":1684,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"d14356d8k.htm","0001193125-25-155545","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/0001193125-25-155545-index.htm",{"symbol":5,"form":4347,"filingdate":1822,"primarydocument":4389,"accessionnumber":4390,"filing_url":4391,"sec_url":4392},"d936615d8k.htm","0001193125-25-125425","https://www.sec.gov/Archives/edgar/data/1717115/000119312525125425/d936615d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525125425/0001193125-25-125425-index.htm",{"symbol":5,"form":4347,"filingdate":1882,"primarydocument":4394,"accessionnumber":4395,"filing_url":4396,"sec_url":4397},"tem-20250506.htm","0000950170-25-064419","https://www.sec.gov/Archives/edgar/data/1717115/000095017025064419/tem-20250506.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025064419/0000950170-25-064419-index.htm",{"symbol":5,"form":4363,"filingdate":1882,"primarydocument":4399,"accessionnumber":4400,"filing_url":4401,"sec_url":4402},"tem-20250331.htm","0000950170-25-064447","https://www.sec.gov/Archives/edgar/data/1717115/000095017025064447/tem-20250331.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025064447/0000950170-25-064447-index.htm",{"symbol":5,"form":4347,"filingdate":1927,"primarydocument":4404,"accessionnumber":4405,"filing_url":4406,"sec_url":4407},"d944168d8k.htm","0001193125-25-090062","https://www.sec.gov/Archives/edgar/data/1717115/000119312525090062/d944168d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525090062/0001193125-25-090062-index.htm",{"symbol":5,"form":4347,"filingdate":2129,"primarydocument":4409,"accessionnumber":4410,"filing_url":4411,"sec_url":4412},"tem-20250224.htm","0000950170-25-025587","https://www.sec.gov/Archives/edgar/data/1717115/000095017025025587/tem-20250224.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025025587/0000950170-25-025587-index.htm",{"symbol":5,"form":4341,"filingdate":2129,"primarydocument":4414,"accessionnumber":4415,"filing_url":4416,"sec_url":4417},"tem-20241231.htm","0000950170-25-025603","https://www.sec.gov/Archives/edgar/data/1717115/000095017025025603/tem-20241231.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017025025603/0000950170-25-025603-index.htm",{"symbol":5,"form":4347,"filingdate":2204,"primarydocument":4419,"accessionnumber":4420,"filing_url":4421,"sec_url":4422},"d843563d8k.htm","0001193125-25-019313","https://www.sec.gov/Archives/edgar/data/1717115/000119312525019313/d843563d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525019313/0001193125-25-019313-index.htm",{"symbol":5,"form":4347,"filingdate":2267,"primarydocument":4424,"accessionnumber":4425,"filing_url":4426,"sec_url":4427},"d923717d8k.htm","0001193125-25-005041","https://www.sec.gov/Archives/edgar/data/1717115/000119312525005041/d923717d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525005041/0001193125-25-005041-index.htm",{"symbol":5,"form":4347,"filingdate":2488,"primarydocument":4429,"accessionnumber":4430,"filing_url":4431,"sec_url":4432},"d907265d8k.htm","0001193125-24-251239","https://www.sec.gov/Archives/edgar/data/1717115/000119312524251239/d907265d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524251239/0001193125-24-251239-index.htm",{"symbol":5,"form":4347,"filingdate":2492,"primarydocument":4434,"accessionnumber":4435,"filing_url":4436,"sec_url":4437},"tem-20241104.htm","0000950170-24-120663","https://www.sec.gov/Archives/edgar/data/1717115/000095017024120663/tem-20241104.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017024120663/0000950170-24-120663-index.htm",{"symbol":5,"form":4363,"filingdate":2492,"primarydocument":4439,"accessionnumber":4440,"filing_url":4441,"sec_url":4442},"tem-20240930.htm","0000950170-24-120677","https://www.sec.gov/Archives/edgar/data/1717115/000095017024120677/tem-20240930.htm","https://www.sec.gov/Archives/edgar/data/1717115/000095017024120677/0000950170-24-120677-index.htm",{"symbol":5,"form":4347,"filingdate":2659,"primarydocument":4444,"accessionnumber":4445,"filing_url":4446,"sec_url":4447},"d842913d8k.htm","0001193125-24-215157","https://www.sec.gov/Archives/edgar/data/1717115/000119312524215157/d842913d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524215157/0001193125-24-215157-index.htm",{"symbol":5,"form":4347,"filingdate":2708,"primarydocument":4449,"accessionnumber":4450,"filing_url":4451,"sec_url":4452},"form8-k.htm","0001493152-24-033274","https://www.sec.gov/Archives/edgar/data/1717115/000149315224033274/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000149315224033274/0001493152-24-033274-index.htm",{"symbol":5,"form":4363,"filingdate":2747,"primarydocument":4454,"accessionnumber":4455,"filing_url":4456,"sec_url":4457},"d700319d10q.htm","0001193125-24-194869","https://www.sec.gov/Archives/edgar/data/1717115/000119312524194869/d700319d10q.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524194869/0001193125-24-194869-index.htm",{"symbol":5,"form":4347,"filingdate":2747,"primarydocument":4459,"accessionnumber":4460,"filing_url":4461,"sec_url":4462},"d878812d8k.htm","0001193125-24-194863","https://www.sec.gov/Archives/edgar/data/1717115/000119312524194863/d878812d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524194863/0001193125-24-194863-index.htm",{"symbol":5,"form":4347,"filingdate":2917,"primarydocument":4464,"accessionnumber":4465,"filing_url":4466,"sec_url":4467},"d665789d8k.htm","0001193125-24-162594","https://www.sec.gov/Archives/edgar/data/1717115/000119312524162594/d665789d8k.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524162594/0001193125-24-162594-index.htm",[4469,4489,4504,4516,4529,4560,4571,4580,4593,4605,4619,4630,4660,4670,4682,4690,4701,4713,4725,4739],{"symbol":5,"accessionnumber":4470,"filingdate":232,"sec_url":4471,"tags":4472,"headline":4477,"summary":4478,"sector":4479,"industry":4480,"date_processed":4481,"impact_score":4482,"exhibits":4483,"isLocked":4488},"0001193125-26-326083","https://www.sec.gov/Archives/edgar/data/1717115/000119312526326083/0001193125-26-326083-index.htm",{"events":4473},[4474,4475,4476],"Earnings Beat","M&A Transaction","Raised Guidance","Tempus AI Reports Strong Q2 2026 Results and Raises Guidance","Tempus AI, Inc. reported a strong second quarter of 2026, with total revenue of $382.5 million, a 22% increase year-over-year. The company's Oncology Diagnostics segment saw a 31% growth in volume, and Data Licensing & Modeling (Insights) revenue increased by 36%. Tempus also announced the acquisition of Personalis for $1.5 billion and raised its full-year 2026 revenue guidance to $1.595 to $1.605 billion. The company ended the quarter with $820.7 million in cash and marketable securities.","Technology","Services-Computer Programming, Data Processing, Etc.","2026-07-30 20:01:59","HIGH",[4484],{"exhibit_number":4485,"htm_reference":4486,"full_url":4487},"EX-99.1","tem-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526326083/tem-ex99_1.htm",false,{"symbol":5,"accessionnumber":4490,"filingdate":280,"sec_url":4491,"tags":4492,"headline":4496,"summary":4497,"sector":4479,"industry":4480,"date_processed":4498,"impact_score":4482,"exhibits":4499,"isLocked":4488},"0001193125-26-309073","https://www.sec.gov/Archives/edgar/data/1717115/000119312526309073/0001193125-26-309073-index.htm",{"events":4493},[4475,4494,4495],"Strategic Partnership","Corporate Update","Tempus AI Announces Merger Agreement with Personalis","Tempus AI, Inc. has entered into a Merger Agreement with Personalis, Inc. On July 20, 2026, Tempus and Personalis agreed to a two-step merger process where Personalis will first merge with a Tempus subsidiary, followed by the surviving entity merging with another Tempus subsidiary. Personalis stockholders will receive consideration in Tempus stock or cash, depending on the Tempus stock price at the time of closing. The transaction is subject to various conditions, including stockholder approval and regulatory clearances. The agreement also includes termination fees and no-solicitation provisions.","2026-07-20 21:15:40",[4500],{"exhibit_number":4501,"htm_reference":4502,"full_url":4503},"EX-2.1","d128960dex21.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526309073/d128960dex21.htm",{"symbol":5,"accessionnumber":4505,"filingdate":280,"sec_url":4506,"tags":4507,"headline":4509,"summary":4510,"sector":4479,"industry":4480,"date_processed":4511,"impact_score":4482,"exhibits":4512,"isLocked":4488},"0001193125-26-308469","https://www.sec.gov/Archives/edgar/data/1717115/000119312526308469/0001193125-26-308469-index.htm",{"events":4508},[4475,4494],"Tempus AI Announces Acquisition of Personalis to Integrate MRD Technology","Tempus AI, Inc. has announced its agreement to acquire Personalis, Inc. for $1.5 billion, aiming to integrate Personalis's molecular residual disease (MRD) technology into its AI-enabled precision oncology platform. The acquisition, expected to close in late 2026 or early 2027, will expand Tempus's capabilities in MRD and enhance its ability to support patients from diagnosis to recurrence monitoring. Personalis shareholders will receive $16.25 per share, representing a 6% premium to Friday's closing price and a 28% premium to the unaffected 30-day volume-weighted average price (VWAP).","2026-07-20 13:04:41",[4513],{"exhibit_number":4485,"htm_reference":4514,"full_url":4515},"d124162dex991.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526308469/d124162dex991.htm",{"symbol":5,"accessionnumber":4517,"filingdate":494,"sec_url":4518,"tags":4519,"headline":4524,"summary":4525,"sector":4479,"industry":4480,"date_processed":4526,"impact_score":4527,"exhibits":4528,"isLocked":4488},"0001193125-26-236814","https://www.sec.gov/Archives/edgar/data/1717115/000119312526236814/0001193125-26-236814-index.htm",{"events":4520},[4521,4522,4523],"Board Member Appointed","Stock Plan Modification","General Statement","Tempus AI, Inc. Announces Election of Directors at 2026 Annual Meeting","Tempus AI, Inc. held its 2026 Annual Meeting of Stockholders on May 21, 2026. The meeting included the election of nine directors, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and an advisory vote on the frequency of stockholder advisory votes on executive compensation, which was set at every three years. The final voting results for the election of directors showed high approval rates, with all directors receiving over 99% of the votes cast.","2026-05-22 20:02:46","MEDIUM",[],{"symbol":5,"accessionnumber":4530,"filingdate":534,"sec_url":4531,"tags":4532,"headline":4537,"summary":4538,"sector":4479,"industry":4480,"date_processed":4539,"impact_score":4527,"exhibits":4540,"isLocked":4488},"0001193125-26-220115","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/0001193125-26-220115-index.htm",{"events":4533},[4534,4535,4536],"New Debt Issued","Credit Facility Entered","Financial Instrument Agreement","Tempus AI Announces $460M Convertible Senior Notes Offering","Tempus AI, Inc. announced the completion of a private offering of $460 million aggregate principal amount of 0.00% Convertible Senior Notes due 2032. The company used the net proceeds to repay $307.7 million of outstanding loans under its senior secured credit facilities, pay for capped call transactions, and for general corporate purposes. The offering was made in reliance on exemptions from registration under the Securities Act of 1933. The notes are convertible into shares of Tempus' Class A common stock under certain conditions.","2026-05-13 10:03:42",[4541,4545,4549,4553,4556],{"exhibit_number":4542,"htm_reference":4543,"full_url":4544},"EX-4.1","d117982dex41.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/d117982dex41.htm",{"exhibit_number":4546,"htm_reference":4547,"full_url":4548},"EX-4.2","d117982dex42.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/d117982dex42.htm",{"exhibit_number":4550,"htm_reference":4551,"full_url":4552},"EX-10.1","d117982dex101.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/d117982dex101.htm",{"exhibit_number":4485,"htm_reference":4554,"full_url":4555},"d117982dex991.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/d117982dex991.htm",{"exhibit_number":4557,"htm_reference":4558,"full_url":4559},"EX-99.2","d117982dex992.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526220115/d117982dex992.htm",{"symbol":5,"accessionnumber":4561,"filingdate":557,"sec_url":4562,"tags":4563,"headline":4565,"summary":4566,"sector":4479,"industry":4480,"date_processed":4567,"impact_score":4482,"exhibits":4568,"isLocked":4488},"0001193125-26-206317","https://www.sec.gov/Archives/edgar/data/1717115/000119312526206317/0001193125-26-206317-index.htm",{"events":4564},[4474,4523,4494,4476],"Tempus AI Reports 36.1% Revenue Growth and Raises 2026 Guidance","Tempus AI, Inc. reported a 36.1% year-over-year increase in revenue to $348.1 million for the quarter ended March 31, 2026. Diagnostics revenue grew by 34.7% to $261.1 million, driven by Oncology volume growth of 28%, while Data and Applications revenue increased by 40.5% to $87.0 million. The company raised its full-year 2026 revenue guidance to $1.59 to $1.60 billion and expects full-year 2026 Adjusted EBITDA of approximately $65 million. Tempus also announced strategic collaborations with Merck, Gilead, Northwestern Medicine, NYU Langone Health, and Blood Cancer United to advance precision medicine and patient care.","2026-05-05 20:02:57",[4569],{"exhibit_number":4485,"htm_reference":4486,"full_url":4570},"https://www.sec.gov/Archives/edgar/data/1717115/000119312526206317/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4349,"filingdate":804,"sec_url":4351,"tags":4572,"headline":4574,"summary":4575,"sector":4479,"industry":4480,"date_processed":4576,"impact_score":4482,"exhibits":4577,"isLocked":4488},{"events":4573},[4474,4523,4476],"Tempus AI Reports Strong Financial Growth in 2025 and Provides 2026 Guidance","Tempus AI, Inc. reported a fourth quarter revenue of $367.2 million, an 83.0% increase year-over-year, and a full year 2025 revenue of $1.3 billion, an 83.4% increase year-over-year. Diagnostics revenue increased 121.6% year-over-year to $266.9 million in Q4, while Data and Applications revenue grew 25.1% year-over-year to $100.4 million. The company ended 2025 with over $1.1 billion in Total Remaining Contract Value and 126% Net Revenue Retention. Tempus also provided a revenue guidance of approximately $1.59 billion for 2026, expecting full year 2026 Adjusted EBITDA to be around $65 million.","2026-02-24 21:01:59",[4578],{"exhibit_number":4485,"htm_reference":4486,"full_url":4579},"https://www.sec.gov/Archives/edgar/data/1717115/000119312526066931/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4354,"filingdate":960,"sec_url":4356,"tags":4581,"headline":4583,"summary":4584,"sector":4479,"industry":4480,"date_processed":4585,"impact_score":4527,"exhibits":4586,"isLocked":4488},{"events":4582},[4474,4523,4536],"Tempus AI Reports Strong Preliminary 2025 Financial Results","Tempus AI, Inc. announced its preliminary, unaudited financial results for the fourth quarter and full year ended December 31, 2025, showing a revenue of approximately $1.27 billion for the year, representing an 83% growth year-over-year. Diagnostics revenue grew by 111% to approximately $955 million, while Data and applications revenue increased by 31% to approximately $316 million. The Company also reported fourth quarter revenue of about $367 million, an 83% increase from the previous year. Tempus plans to report its complete financial results in February 2026.","2026-01-12 11:05:56",[4587,4590],{"exhibit_number":4485,"htm_reference":4588,"full_url":4589},"d38597dex991.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526009650/d38597dex991.htm",{"exhibit_number":4557,"htm_reference":4591,"full_url":4592},"d38597dex992.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312526009650/d38597dex992.htm",{"symbol":5,"accessionnumber":4359,"filingdate":1211,"sec_url":4361,"tags":4594,"headline":4598,"summary":4599,"sector":4479,"industry":4480,"date_processed":4600,"impact_score":4601,"exhibits":4602,"isLocked":4488},{"2.02":4595,"7.01":4596},[4523],[4597],"Regulation FD Disclosure","Tempus AI Reports Strong Q3 2025 Results with Revenue Growth and Positive Adjusted EBITDA","Tempus AI, Inc. reported significant year-over-year revenue growth and improved financial performance for the third quarter of 2025. Revenue increased by 84.7% to $334.2 million, with genomics revenue contributing the most at $252.9 million, showing a 117.2% growth. Gross profit saw a substantial improvement to $209.9 million, up 98.4% year-over-year. The company also increased its full-year 2025 revenue guidance to approximately $1.265 billion, reflecting an 80% growth rate. Non-GAAP Adjusted EBITDA improved to $1.5 million, up from a loss of $21.8 million in the same period of the previous year. The exhibit provides additional context on the financial results and operational highlights, including the acquisition of Paige, FDA clearances, and strategic collaborations.","2025-11-04 21:02:43","LOW",[4603],{"exhibit_number":4485,"htm_reference":4486,"full_url":4604},"https://www.sec.gov/Archives/edgar/data/1717115/000119312525264616/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4370,"filingdate":1488,"sec_url":4372,"tags":4606,"headline":4611,"summary":4612,"sector":4479,"industry":4480,"date_processed":4613,"impact_score":4482,"exhibits":4614,"isLocked":4488},{"8.01":4607,"9.01":4609},[4608],"Regulatory Investigation",[4610],"Exhibits Furnished","Tempus AI Announces Resale of Shares via Prospectus Supplement","On August 27, 2025, Tempus AI, Inc. filed a Current Report on Form 8-K to announce the filing of a prospectus supplement with the SEC for the resale of up to 1,268,033 shares of its Class A common stock by the selling stockholders. The Company also filed a legal opinion from Brownstein Hyatt Farber Schreck, LLP, affirming the legality of the shares covered by the supplement.","2025-08-27 21:11:51",[4615],{"exhibit_number":4616,"htm_reference":4617,"full_url":4618},"EX-5.1","d54088dex51.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525189857/d54088dex51.htm",{"symbol":5,"accessionnumber":4375,"filingdate":1560,"sec_url":4377,"tags":4620,"headline":4624,"summary":4625,"sector":4479,"industry":4480,"date_processed":4626,"impact_score":4482,"exhibits":4627,"isLocked":4488},{"2.02":4621,"7.01":4622,"9.01":4623},[4474,4476],[4597],[4610],"Tempus AI Reports Strong Q2 2025 Financial Results","Tempus AI, Inc. reported robust financial results for the second quarter of 2025, with total revenue increasing by 89.6% year-over-year to $314.6 million. Genomics revenue surged 115.3% to $241.8 million, driven by Oncology and Hereditary testing growth. Data and services revenue grew 35.7% to $72.8 million, led by Insights. The company also announced a new $750 million convertible senior note offering to replace a portion of its existing term loan with a lower interest debt instrument.","2025-08-21 22:35:52",[4628],{"exhibit_number":4485,"htm_reference":4486,"full_url":4629},"https://www.sec.gov/Archives/edgar/data/1717115/000095017025105441/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4385,"filingdate":1684,"sec_url":4387,"tags":4631,"headline":4640,"summary":4641,"sector":4479,"industry":4480,"date_processed":4642,"impact_score":4527,"exhibits":4643,"isLocked":4488},{"1.01":4632,"2.03":4635,"3.02":4636,"8.01":4638,"9.01":4639},[4633,4634],"New Major Contract","Financing Agreement",[4534],[4637],"Unregistered Stock Issuance",[4495],[4610],"Tempus AI Announces $750 Million Convertible Notes Offering","Tempus AI, Inc. has entered into a Fourth Amendment to its Credit Agreement to facilitate a $750 million private offering of convertible senior notes due 2030. The notes, issued under an indenture, mature on July 15, 2030, with an initial conversion price of $84.19 per share. The company plans to use the net proceeds, approximately $721.7 million, to repay existing senior secured term loans, pay for capped call transactions, and for general corporate purposes. The offering was announced via press release on June 30, 2025.","2025-08-22 06:24:27",[4644,4647,4650,4654,4657],{"exhibit_number":4542,"htm_reference":4645,"full_url":4646},"d14356dex41.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356dex41.htm",{"exhibit_number":4550,"htm_reference":4648,"full_url":4649},"d14356dex101.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356dex101.htm",{"exhibit_number":4651,"htm_reference":4652,"full_url":4653},"EX-10.2","d14356dex102.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356dex102.htm",{"exhibit_number":4485,"htm_reference":4655,"full_url":4656},"d14356dex991.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356dex991.htm",{"exhibit_number":4557,"htm_reference":4658,"full_url":4659},"d14356dex992.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525155545/d14356dex992.htm",{"symbol":5,"accessionnumber":4390,"filingdate":1822,"sec_url":4392,"tags":4661,"headline":4666,"summary":4667,"sector":4479,"industry":4480,"date_processed":4668,"impact_score":4527,"exhibits":4669,"isLocked":4488},{"5.07":4662},[4663,4664,4665],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Tempus AI, Inc. Announces Annual Meeting Results","Tempus AI, Inc. held its 2025 Annual Meeting of Stockholders on May 20, 2025. The meeting's key outcomes include the election of nine directors, the ratification of PricewaterhouseCoopers LLP as the independent accounting firm, and the approval of the Company's reincorporation from Delaware to Nevada. All proposals received majority support from the stockholders.","2025-08-22 18:30:00",[],{"symbol":5,"accessionnumber":4395,"filingdate":1882,"sec_url":4397,"tags":4671,"headline":4676,"summary":4677,"sector":4479,"industry":4480,"date_processed":4678,"impact_score":4482,"exhibits":4679,"isLocked":4488},{"2.02":4672,"7.01":4673,"9.01":4674},[4474,4476],[4597],[4675],"No viable tag","Tempus AI Reports 75.4% Revenue Growth for Q1 2025","Tempus AI, Inc. reported a 75.4% year-over-year increase in revenue for the first quarter of 2025, reaching $255.7 million. The company also announced multi-year collaborations with AstraZeneca and Pathos, contributing an additional $200.0 million in data licensing and model development fees over the next three years. Tempus increased its full-year 2025 revenue guidance to $1.25 billion, reflecting approximately 80% growth year-over-year. The company reported a net loss of $68.0 million for the quarter, including $28.2 million in stock compensation expense. Adjusted EBITDA improved by $27.8 million year-over-year to $16.2 million. Tempus also disclosed supplemental financial information and a letter from its CEO and CFO on its investor relations website.","2025-08-22 23:54:45",[4680],{"exhibit_number":4485,"htm_reference":4486,"full_url":4681},"https://www.sec.gov/Archives/edgar/data/1717115/000095017025064419/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4405,"filingdate":1927,"sec_url":4407,"tags":4683,"headline":4686,"summary":4687,"sector":4479,"industry":4480,"date_processed":4688,"impact_score":4527,"exhibits":4689,"isLocked":4488},{"8.01":4684},[4685],"Strategic Partnership Announced","Tempus AI Announces Strategic Partnership for Oncology Model Development","On April 17, 2025, Tempus AI, Inc. entered into agreements with AstraZeneca AB and Pathos AI, Inc. for the development of a foundational large multimodal model in oncology and the licensing of de-identified multi-modal data. AstraZeneca will pay Tempus $35 million, and Pathos will pay Tempus $200 million over three years for data licensing. Tempus will receive a license to use the Foundational Model upon its completion and will pay Pathos $35 million. Pathos may pay up to 50% of the data license fees in shares of its Series D Preferred Stock.","2025-10-28 21:51:51",[],{"symbol":5,"accessionnumber":4410,"filingdate":2129,"sec_url":4412,"tags":4691,"headline":4695,"summary":4696,"sector":4479,"industry":4480,"date_processed":4697,"impact_score":4601,"exhibits":4698,"isLocked":4488},{"2.02":4692,"7.01":4693,"9.01":4694},[4523],[4597],[4675],"Tempus AI reports Q4 and Full Year 2024 Results with strong revenue growth","Tempus AI, Inc. reported financial results for Q4 and Full Year 2024, highlighting year-over-year revenue growth of 35.8% in Q4 and 30.4% for the full year. The company's genomics segment revenue grew by 30.6% year-over-year in Q4 and 24.4% for the full year, while the data and services segment saw growth of 44.6% in Q4 and 43.2% annually. Tempus ended 2024 with a Total Remaining Contract Value of $940 million and a net revenue retention rate of 140%. The company closed the acquisition of Ambry Genetics on February 3, 2025, and has increased its revenue guidance to $1.24 billion for 2024, anticipating full-year 2025 Adjusted EBITDA of approximately $5 million.","2025-11-11 23:20:48",[4699],{"exhibit_number":4485,"htm_reference":4486,"full_url":4700},"https://www.sec.gov/Archives/edgar/data/1717115/000095017025025587/tem-ex99_1.htm",{"symbol":5,"accessionnumber":4420,"filingdate":2204,"sec_url":4422,"tags":4702,"headline":4706,"summary":4707,"sector":4479,"industry":4480,"date_processed":4708,"impact_score":4527,"exhibits":4709,"isLocked":4488},{"1.01":4703,"2.03":4704,"9.01":4705},[4536],[4534],[4675],"Tempus AI, Inc. Amends Credit Agreement to Fund Acquisition of Ambry Genetics Corporation","On February 3, 2025, Tempus AI, Inc. amended its Credit Agreement to include an additional $200 million in senior secured term loan commitments and $100 million in priority revolving commitments. The amendment was made to provide funding, in part, for the acquisition of Ambry Genetics Corporation. The Term Loans mature in September 2027, while the Third Amendment Term Loan Facility and the Priority ABL Facility mature on February 3, 2030. The Credit Agreement contains customary representations, warranties, and covenants, including restrictions on incurring additional indebtedness and paying dividends.","2025-11-16 22:46:04",[4710],{"exhibit_number":4550,"htm_reference":4711,"full_url":4712},"d843563dex101.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525019313/d843563dex101.htm",{"symbol":5,"accessionnumber":4425,"filingdate":2267,"sec_url":4427,"tags":4714,"headline":4718,"summary":4719,"sector":4479,"industry":4480,"date_processed":4720,"impact_score":4601,"exhibits":4721,"isLocked":4488},{"2.02":4715,"7.01":4716,"9.01":4717},[4523],[4597],[4610],"Tempus AI Reports Strong Preliminary 2024 Results","Tempus AI, Inc. announced preliminary unaudited financial results for the full year and fourth quarter of 2024, showing approximately 30% year-over-year growth in revenue to $693 million for the full year and 35% growth to $200 million for the fourth quarter. Continued improvement in adjusted EBITDA was also reported. An updated corporate presentation was made available on the investor relations website.","2025-11-19 23:44:31",[4722],{"exhibit_number":4485,"htm_reference":4723,"full_url":4724},"d923717dex991.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312525005041/d923717dex991.htm",{"symbol":5,"accessionnumber":4430,"filingdate":2488,"sec_url":4432,"tags":4726,"headline":4732,"summary":4733,"sector":4479,"industry":4480,"date_processed":4734,"impact_score":4527,"exhibits":4735,"isLocked":4488},{"1.01":4727,"3.02":4729,"9.01":4731},[4728],"Securities Purchase Agreement",[4730],"PIPE Financing",[4610],"Tempus AI Announces Acquisition of Ambry Genetics","Tempus AI, Inc. has entered into a Securities Purchase Agreement to acquire Ambry Genetics Corporation for $375.0 million in cash and the issuance of 4,843,136 shares of Tempus AI's Class A common stock, subject to customary closing conditions. In connection with the acquisition, Tempus AI has entered into a debt commitment letter with affiliates of Ares Capital Corporation for a $100.0 million senior secured revolving credit facility and additional term loans totaling $200.0 million. The acquisition is expected to close in the first quarter of 2025.","2025-12-04 23:30:37",[4736],{"exhibit_number":4550,"htm_reference":4737,"full_url":4738},"d907265dex101.htm","https://www.sec.gov/Archives/edgar/data/1717115/000119312524251239/d907265dex101.htm",{"symbol":5,"accessionnumber":4435,"filingdate":2492,"sec_url":4437,"tags":4740,"headline":4744,"summary":4745,"sector":4479,"industry":4480,"date_processed":4746,"impact_score":4601,"exhibits":4747,"isLocked":4488},{"2.02":4741,"7.01":4742,"9.01":4743},[4523],[4597],[4610],"Tempus AI Reports Q3 2024 Results and Ambry Genetics Acquisition","Tempus AI, Inc. reported a 33.0% year-over-year increase in revenue for the third quarter of 2024, reaching $180.9 million. The company also announced an agreement to acquire Ambry Genetics, a leader in genetic testing, for $375 million in cash and $225 million in shares. The acquisition is expected to enhance Tempus's hereditary cancer screening capabilities and expand its disease coverage. Additionally, Tempus provided financial guidance for the full year 2024, expecting revenue of approximately $700 million and an adjusted EBITDA of approximately ($105 million).","2025-12-04 23:43:55",[4748],{"exhibit_number":4485,"htm_reference":4486,"full_url":4749},"https://www.sec.gov/Archives/edgar/data/1717115/000095017024120663/tem-ex99_1.htm",null,1789889859998]