[{"data":1,"prerenderedAt":6087},["ShallowReactive",2],{"company-overview-TGT":3},{"company_profile":4,"ohlc":15,"spy":3963,"trading_signals":5239,"company_actions":5357,"filings_8k":5743,"report_history":6086,"insider_summary":6086,"filings_summary":6086,"financials_summary":6086,"institutional_summary":6086,"seo_links":6086},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"TGT","Target Corporation","NYSE","XNYS","Consumer Defensive","Discount Stores",415000,"https://corporate.target.com","\"Target Corporation is a major American mass-market retailer known for offering a broad assortment of general merchandise and food products to consumers. Originally founded in 1902 and headquartered in Minneapolis, Minnesota, Target operates a wide network of large-format stores across the United States, in addition to its robust e-commerce platform. Target's primary function is to provide customers with a highly curated selection of quality products at competitive prices, spanning categories such as apparel, home goods, electronics, and groceries.","",[16,22,27,33,39,45,51,57,63,69,75,81,86,92,98,104,110,116,122,127,133,139,145,151,157,162,168,174,180,186,192,198,204,210,215,221,227,233,239,245,251,257,263,269,275,281,287,293,298,304,310,316,322,328,333,339,345,351,357,363,368,374,380,386,391,397,403,408,413,419,425,431,437,443,449,455,461,467,473,479,484,490,495,500,505,510,516,522,528,533,539,545,550,555,561,566,571,577,582,587,593,599,603,609,613,618,623,629,633,639,645,651,657,663,669,675,679,685,690,696,700,706,712,718,724,730,736,742,748,754,759,765,771,776,782,787,791,797,802,808,814,820,825,830,835,841,846,852,855,861,867,871,876,882,886,891,897,902,908,914,920,925,931,937,943,949,955,961,967,973,978,984,990,996,1002,1008,1014,1019,1024,1030,1036,1042,1048,1054,1060,1066,1072,1078,1084,1089,1095,1100,1106,1110,1116,1122,1128,1134,1140,1146,1151,1157,1163,1169,1175,1181,1187,1193,1199,1204,1210,1216,1221,1226,1232,1238,1242,1246,1252,1258,1262,1268,1273,1278,1284,1288,1294,1300,1306,1312,1318,1324,1329,1335,1341,1347,1353,1358,1362,1367,1370,1375,1380,1386,1391,1396,1401,1406,1412,1417,1423,1428,1434,1439,1444,1450,1455,1461,1467,1472,1478,1484,1489,1495,1501,1507,1512,1517,1523,1528,1534,1538,1544,1550,1555,1560,1566,1571,1576,1580,1585,1589,1594,1600,1606,1611,1617,1623,1628,1634,1640,1646,1650,1656,1661,1666,1670,1674,1679,1682,1686,1692,1697,1703,1708,1714,1720,1725,1730,1736,1742,1748,1751,1755,1759,1765,1770,1775,1780,1785,1789,1794,1800,1805,1811,1817,1822,1828,1834,1837,1841,1845,1849,1854,1858,1862,1865,1871,1873,1877,1881,1886,1892,1898,1901,1906,1908,1913,1917,1921,1926,1931,1936,1939,1943,1947,1952,1955,1959,1964,1969,1973,1976,1980,1984,1990,1995,2000,2006,2012,2016,2019,2024,2030,2035,2041,2046,2050,2053,2057,2062,2067,2072,2077,2083,2087,2093,2097,2102,2107,2112,2118,2123,2128,2134,2140,2146,2152,2157,2162,2166,2171,2177,2182,2187,2192,2197,2203,2208,2214,2219,2225,2230,2236,2242,2248,2254,2260,2266,2271,2277,2282,2287,2292,2296,2302,2308,2312,2318,2323,2328,2334,2338,2343,2349,2355,2360,2365,2369,2375,2380,2386,2392,2397,2401,2406,2410,2414,2420,2425,2430,2433,2438,2443,2448,2453,2458,2462,2468,2473,2479,2485,2491,2496,2502,2508,2513,2517,2523,2527,2533,2539,2545,2551,2556,2561,2567,2573,2577,2581,2587,2592,2598,2604,2610,2616,2622,2627,2633,2638,2642,2645,2650,2656,2662,2667,2673,2679,2684,2690,2695,2698,2704,2710,2716,2722,2728,2733,2738,2742,2747,2752,2755,2761,2766,2770,2775,2781,2785,2791,2796,2801,2807,2812,2818,2824,2830,2834,2839,2842,2848,2852,2856,2860,2866,2871,2875,2880,2885,2887,2893,2899,2905,2911,2916,2921,2925,2930,2933,2937,2943,2948,2952,2957,2962,2967,2972,2978,2982,2986,2992,2998,3002,3007,3013,3019,3025,3030,3035,3040,3046,3051,3056,3062,3066,3071,3075,3081,3086,3090,3096,3102,3107,3113,3118,3122,3127,3133,3138,3144,3150,3155,3160,3165,3171,3176,3180,3186,3190,3196,3201,3207,3210,3216,3222,3228,3233,3238,3244,3249,3255,3261,3267,3273,3279,3285,3290,3296,3302,3308,3314,3320,3326,3332,3337,3342,3347,3353,3359,3365,3370,3375,3381,3386,3392,3398,3403,3407,3412,3417,3422,3426,3431,3436,3441,3444,3449,3454,3457,3460,3466,3471,3476,3480,3485,3491,3495,3501,3507,3513,3517,3522,3527,3532,3537,3543,3548,3553,3558,3564,3570,3574,3580,3585,3589,3593,3597,3601,3605,3610,3615,3619,3623,3628,3631,3635,3639,3644,3650,3655,3658,3663,3667,3672,3674,3679,3683,3687,3693,3698,3704,3709,3715,3719,3724,3729,3733,3737,3741,3746,3751,3757,3763,3768,3773,3776,3780,3786,3792,3798,3804,3810,3814,3818,3824,3830,3836,3840,3846,3852,3855,3860,3865,3871,3876,3882,3885,3890,3896,3900,3906,3911,3915,3920,3925,3931,3936,3940,3946,3952,3957],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",159.81,159.82,157.13,158.19,{"symbol":5,"time":23,"open":24,"high":25,"low":24,"close":26},"2026-09-17",156.42,160,159.83,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",154.52,156.33,153.55,154.68,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",158.77,159.2,153.73,154.4,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",157.78,160.11,157.03,158.7,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",156.34,157.37,154.35,155.83,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",157.67,158.49,154.67,155.73,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",162.02,162.38,157.41,157.52,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",164.07,164.49,160.45,162.71,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",163.62,164.82,162.75,164.44,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",164.12,165.65,162.64,164.01,{"symbol":5,"time":82,"open":80,"high":83,"low":84,"close":85},"2026-09-02",165.3,163.11,163.36,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",161.74,164.34,161.27,163.75,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",162.83,164.5,160.18,160.88,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",166,166.06,162.65,163.18,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",162.18,167.13,161.81,165.93,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",163.68,164.85,161.34,164.04,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",165.9,166.75,161.2,163.47,{"symbol":5,"time":123,"open":101,"high":124,"low":125,"close":126},"2026-08-24",170.75,165.72,169.89,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",161.06,165.48,160.23,165.44,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",157,161.28,154.5,158.25,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",147.8,161.98,146.21,159,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",153.38,154.26,151.66,152.48,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",153.45,154.57,150.88,151.01,{"symbol":5,"time":158,"open":159,"high":30,"low":160,"close":161},"2026-08-14",155.69,154.27,154.48,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",155,156.47,154.39,155.51,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",151.24,154.13,150.32,154,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",151.04,154.89,150.46,152.29,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",149.14,153.32,148.02,152.02,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",146.07,149.8,145.5,149.7,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",149.6,149.74,146.31,147.08,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",148.65,148.95,146.91,147.7,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",147.37,149.89,146.47,148.11,{"symbol":5,"time":211,"open":212,"high":213,"low":212,"close":214},"2026-08-03",147.52,150.07,149.35,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",145.03,145.14,141.05,144.49,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",144.1,145.29,143.07,144.51,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",143.91,147.77,142.17,145.9,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",141.91,145.85,141.29,144.2,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",138.18,140.91,137.45,140.34,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-24",134.51,137.58,134.23,136.78,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",135.09,135.59,132.55,134.48,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",139.22,139.69,137.18,137.92,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",138.98,139.7,137.68,138.48,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",141.31,143.21,138.8,139.59,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",140.75,144.4,138.33,139.6,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",140,141.74,139.28,140.21,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",134.27,139.88,133.6,138.29,{"symbol":5,"time":294,"open":254,"high":295,"low":296,"close":297},"2026-07-14",136.34,133.1,134,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",136.68,136.94,134.29,134.77,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",133.27,136.05,132.92,135.14,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",131.71,134.89,131.26,132.27,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-08",130,133.54,128.32,132.42,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",127.59,127.89,126.33,127.55,{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":332},"2026-07-06",129.99,124.7,126.1,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",130.74,132.28,129.58,130.21,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",129.8,130.88,126.46,130.29,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",133.62,133.86,129.68,130.61,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",139.15,139.56,133.78,133.92,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",140.46,141.62,139.33,140.39,{"symbol":5,"time":364,"open":277,"high":365,"low":366,"close":367},"2026-06-25",142.82,139.07,139.57,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",135.69,141.25,134.81,141.2,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",131.91,134.9,131.22,134.11,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",131.52,134.02,129.39,129.73,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":335},"2026-06-18",129,131.8,128.95,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",132.57,133.68,127.66,127.81,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",133.17,134.65,131.32,133.4,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":399},"2026-06-15",136,137.87,133.06,{"symbol":5,"time":409,"open":410,"high":411,"low":410,"close":412},"2026-06-12",133.45,136.14,135.23,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-11",129.03,132.96,128.1,132.64,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-10",127.65,128.5,125.37,127.98,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",124.16,127.52,123.98,126.61,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",122.03,124.15,120.77,123.97,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-05",124,124.08,121.79,122.57,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",126.55,126.83,123.83,123.85,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",123.13,125.25,122.51,124.8,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",123.23,124.97,123.02,123.18,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",126.48,126.72,121.57,123.71,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",127.41,127.88,125.27,127.07,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",129.76,130.2,127.75,128.65,{"symbol":5,"time":480,"open":481,"high":482,"low":343,"close":483},"2026-05-27",126.98,131.2,128.33,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",126.52,126.85,124.05,125.43,{"symbol":5,"time":491,"open":492,"high":424,"low":493,"close":494},"2026-05-22",127.49,125.11,125.6,{"symbol":5,"time":496,"open":497,"high":486,"low":498,"close":499},"2026-05-21",120.83,117.81,126.15,{"symbol":5,"time":501,"open":502,"high":451,"low":503,"close":504},"2026-05-20",120.21,117.05,122.33,{"symbol":5,"time":506,"open":507,"high":492,"low":508,"close":509},"2026-05-19",122.78,120.25,127.24,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",121.82,123.55,120.08,123.4,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",123.44,123.48,120.5,121.54,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",121.61,123.74,121.29,123.08,{"symbol":5,"time":529,"open":530,"high":524,"low":531,"close":532},"2026-05-13",120.73,119.12,121.48,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",121,122.75,120.06,121.8,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",125.55,125.69,117.67,118.44,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":452},"2026-05-08",127.86,127.87,123.82,{"symbol":5,"time":551,"open":552,"high":341,"low":553,"close":554},"2026-05-07",129.24,123.63,125.88,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",129.49,131.98,129.12,130.19,{"symbol":5,"time":562,"open":563,"high":564,"low":469,"close":565},"2026-05-05",128.21,129.75,128.82,{"symbol":5,"time":567,"open":568,"high":482,"low":569,"close":570},"2026-05-04",128.44,127.27,127.76,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-01",129.81,131.31,128.8,128.89,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":564},"2026-04-30",128.49,129.79,127.7,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":548},"2026-04-29",126.59,128.04,125.33,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",130.52,131,126.97,127.14,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",129.51,130.76,127.47,129.72,{"symbol":5,"time":600,"open":601,"high":601,"low":417,"close":602},"2026-04-24",130.02,129.26,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-23",130.54,131.5,129.44,130.17,{"symbol":5,"time":610,"open":611,"high":611,"low":601,"close":612},"2026-04-22",132.52,130.6,{"symbol":5,"time":614,"open":615,"high":296,"low":616,"close":617},"2026-04-21",130.35,129.7,132.1,{"symbol":5,"time":619,"open":620,"high":560,"low":621,"close":622},"2026-04-20",127.85,126.87,130.18,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-17",124.1,128.05,123.28,127.84,{"symbol":5,"time":630,"open":518,"high":631,"low":524,"close":632},"2026-04-16",124.07,123.91,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-15",119.73,123.3,118.79,122.87,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-14",117.8,119.62,116.83,119.53,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-13",120.43,121.09,117.36,117.88,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-10",124.34,124.46,121.31,121.89,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-09",122.26,124.22,121.5,124.03,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-08",120.57,123.33,120,123.12,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-07",122.3,122.91,118.61,119.52,{"symbol":5,"time":676,"open":520,"high":677,"low":647,"close":678},"2026-04-06",122.45,122.21,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",120.3,121.51,119.15,120.45,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":684},"2026-04-01",121.15,122.15,120.41,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-31",119.9,121.34,118.78,121.2,{"symbol":5,"time":697,"open":698,"high":661,"low":699,"close":694},"2026-03-30",120.12,117.94,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",117.1,121.46,116.5,119.84,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",115.88,118.35,115.69,117,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-25",117.5,117.65,114.69,116.37,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-24",113.82,116.05,113.01,115.92,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-23",114.63,116.49,114.01,114.93,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-20",114,115.27,112.69,113.26,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-19",114.66,116.09,113.42,114.47,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-18",116.52,117.37,114.79,115.05,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-17",117.51,118.46,116.16,116.76,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":503},"2026-03-16",118,118.45,116,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-13",116.4,117.89,115.56,117.34,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-12",117.43,117.91,115.19,115.75,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":694},"2026-03-11",120.33,121.26,118.5,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-10",119.49,122.47,118.57,120.74,{"symbol":5,"time":783,"open":784,"high":785,"low":770,"close":786},"2026-03-09",118.66,120.16,120.14,{"symbol":5,"time":788,"open":789,"high":790,"low":711,"close":790},"2026-03-06",119.17,120.79,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-05",119.77,120.88,118.09,120.36,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":514},"2026-03-04",123.96,126,119.89,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-03",116.01,122.43,115,120.8,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",111.84,114.38,111.25,113.17,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-27",113,113.88,111.11,113.79,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":746},"2026-02-26",117.48,118.7,113.96,{"symbol":5,"time":826,"open":770,"high":827,"low":828,"close":829},"2026-02-25",116.48,114.61,116.44,{"symbol":5,"time":831,"open":832,"high":833,"low":832,"close":834},"2026-02-24",113.4,115.58,115.52,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",116.08,116.72,112.81,113.34,{"symbol":5,"time":842,"open":733,"high":843,"low":844,"close":845},"2026-02-20",118.98,114.45,116.69,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-19",115.2,116.26,114.62,115.66,{"symbol":5,"time":853,"open":770,"high":643,"low":854,"close":851},"2026-02-18",114.75,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-17",116.9,118.38,114.19,116.54,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-13",113.41,116.15,112.62,115.76,{"symbol":5,"time":868,"open":869,"high":717,"low":870,"close":734},"2026-02-12",114.98,111.86,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":828},"2026-02-11",112.94,114.78,112.31,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-10",115.5,117.17,113.15,113.23,{"symbol":5,"time":883,"open":733,"high":884,"low":885,"close":834},"2026-02-09",116.2,113.73,{"symbol":5,"time":887,"open":888,"high":889,"low":888,"close":890},"2026-02-06",111.57,115.82,115.55,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-05",114.13,114.77,110.34,110.85,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":893},"2026-02-04",112.55,114.88,112.27,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-03",109.89,112.96,109.59,111.3,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-02",104.93,109.91,103.68,109.53,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-30",102.84,105.51,102.36,105.47,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":916},"2026-01-29",102.41,103.27,101.32,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-28",104,104.18,100.88,101.74,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-27",104.35,104.82,103.19,104.1,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-26",108.03,108.49,103.61,103.96,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-23",106.36,108.33,106.1,108.1,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-22",106.58,106.81,104.8,106.5,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-21",108.61,110.25,104.89,106.04,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-20",110.02,110.66,107.43,109.34,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-16",110.84,111.75,110.18,111.28,{"symbol":5,"time":974,"open":975,"high":870,"low":976,"close":977},"2026-01-15",110.07,108.4,111.13,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-14",108.57,110.64,108.18,109.82,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-13",108.5,109.95,107.96,108.63,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-12",105.58,106.85,103.16,106.14,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-09",105.63,107.3,104.14,105.52,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-08",103.13,108.64,102.68,106.33,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-07",104.3,104.66,102.49,103.67,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1010},"2026-01-06",102.1,104.85,101.59,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1016},"2026-01-05",100.4,103.26,99.9,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-02",97.91,101,97.07,100.51,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-31",97.41,98.44,97.2,97.75,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",97.88,97.99,97.06,97.43,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",99.46,100.24,97.71,98.1,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-26",96.58,103.03,96.54,99.55,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-24",94.61,96.6,94.18,96.53,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-23",95.25,95.38,93.77,94.3,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-22",97.95,98.34,94.78,95.2,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-19",98.9,99.45,96.55,98.01,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-18",98.6,101.99,98.56,99.05,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1080},"2025-12-17",97,98.62,95.15,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-16",97.89,98.52,97.05,97.67,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1097},"2025-12-15",97.56,97.93,96.31,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-12",97.25,98.2,96.25,97.09,{"symbol":5,"time":1107,"open":1070,"high":1108,"low":1070,"close":1109},"2025-12-11",97.18,96.97,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-10",93.87,95.4,92.94,94.62,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-09",92.51,93.98,92.31,93.62,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-08",92.61,93.71,90.9,93.06,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-05",91.55,92.69,90.85,92.19,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-04",91.17,92.2,90.17,91.59,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-03",90.67,92.91,90.6,90.92,{"symbol":5,"time":1147,"open":1148,"high":1148,"low":1149,"close":1150},"2025-12-02",91.75,89.36,90.47,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-01",90.4,93.11,90.14,91.36,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-28",90.28,91.7,89.87,90.62,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-26",86.68,90.23,86.61,89.8,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-25",84.99,86.63,84.73,86.58,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-24",87.63,87.98,84.52,84.54,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-21",84.44,88.98,84.24,87.62,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",86.16,86.93,83.44,83.68,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",86.42,89.62,85.3,86.08,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1186,"close":1203},"2025-11-18",87.84,90.02,88.53,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-17",89.52,90.26,88.23,88.48,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-14",89.99,91.11,89.41,89.9,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1162},"2025-11-13",91.81,92.62,90.41,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1213,"close":1225},"2025-11-12",91.77,92.6,91.91,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-11",91.38,92.13,90.94,91.58,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-10",91.82,93.43,89.92,90.73,{"symbol":5,"time":1239,"open":1240,"high":1231,"low":1240,"close":1241},"2025-11-07",89.15,91.24,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1209,"close":1240},"2025-11-06",91.79,92.71,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-05",89.83,93.26,89.02,91.94,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-04",90.88,91.29,89.75,89.98,{"symbol":5,"time":1259,"open":1124,"high":1260,"low":1126,"close":1261},"2025-11-03",92.66,91.45,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-31",92.55,93.04,91.51,92.72,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1260,"close":1272},"2025-10-30",93.31,94.63,92.92,{"symbol":5,"time":1274,"open":1275,"high":1028,"low":1276,"close":1277},"2025-10-29",96.52,94.03,94.12,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-28",97.52,99.49,96.41,97.11,{"symbol":5,"time":1285,"open":1062,"high":1026,"low":1286,"close":1287},"2025-10-27",94.95,97.77,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-24",94.86,95.61,93.92,94.26,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-23",94.07,95.03,92.96,94.25,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-22",94.29,94.73,93.45,94.02,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-21",91.88,94.55,91.74,94.4,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-20",91.08,92.17,91,91.53,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-17",90,90.96,89.81,90.84,{"symbol":5,"time":1325,"open":1254,"high":1326,"low":1327,"close":1328},"2025-10-16",91.65,89.12,90.07,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-15",89.26,91.19,88.91,90.91,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-14",86.53,89.4,86.35,88.96,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-13",86.92,88.35,86.73,87.34,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-10",89.18,89.23,85.36,85.53,{"symbol":5,"time":1354,"open":1355,"high":1355,"low":1356,"close":1357},"2025-10-09",90.99,88.62,89.1,{"symbol":5,"time":1359,"open":1196,"high":1355,"low":1360,"close":1361},"2025-10-08",89.54,90.38,{"symbol":5,"time":1363,"open":1349,"high":1364,"low":1365,"close":1366},"2025-10-07",90.09,88.51,89.27,{"symbol":5,"time":1368,"open":1369,"high":1138,"low":1201,"close":1340},"2025-10-06",89.34,{"symbol":5,"time":1371,"open":1168,"high":1372,"low":1373,"close":1374},"2025-10-03",90.37,88.28,89.03,{"symbol":5,"time":1376,"open":1377,"high":1159,"low":1378,"close":1379},"2025-10-02",88.93,88.18,89.51,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-01",89.48,89.5,87.26,89.14,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1384,"close":1390},"2025-09-30",88.5,90.21,89.7,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1394},"2025-09-29",88.36,88.83,87.31,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1398,"close":1400},"2025-09-26",86.84,88.59,87.85,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1337,"close":1405},"2025-09-25",87.81,88,87.14,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-24",87.21,88.34,86.87,88.31,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1345,"close":1416},"2025-09-23",86.89,87.88,87.05,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-22",88.02,88.07,86.3,86.56,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1403,"close":1427},"2025-09-19",89.55,89.74,88.13,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-18",88.71,89.53,88.16,89.42,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1377},"2025-09-17",89.84,90.81,88.74,{"symbol":5,"time":1440,"open":1377,"high":1441,"low":1442,"close":1443},"2025-09-16",89.79,88.57,89.72,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-15",90.1,90.19,88.44,88.56,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1454},"2025-09-12",91.3,91.42,89.96,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-11",90.87,92.25,90.79,91.52,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-10",90.77,91.4,90.04,90.78,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1334},"2025-09-09",91.49,91.86,90.22,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-08",93.21,93.44,91.34,91.5,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-05",92.78,93.95,92.45,93.17,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1245},"2025-09-04",92.74,93.29,92.28,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-03",92.5,92.86,91.69,92.35,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-02",95.13,95.36,91.92,92.44,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-29",97.1,97.22,95.67,95.98,{"symbol":5,"time":1508,"open":1092,"high":1509,"low":1510,"close":1511},"2025-08-28",98.79,96.34,96.81,{"symbol":5,"time":1513,"open":1510,"high":1514,"low":1515,"close":1516},"2025-08-27",98.17,96.32,97.96,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-26",96.8,96.99,95.83,96.11,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1057,"close":1527},"2025-08-25",98.5,98.84,97.13,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-22",97.58,101.34,97.36,99.24,{"symbol":5,"time":1535,"open":1536,"high":1525,"low":1537,"close":1040},"2025-08-21",98.49,96.13,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-20",94.41,99.56,94.15,98.69,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-19",105.8,107.27,104.44,105.36,{"symbol":5,"time":1551,"open":927,"high":1552,"low":1553,"close":1554},"2025-08-18",106.23,103.66,104.95,{"symbol":5,"time":1556,"open":1557,"high":1548,"low":1558,"close":1559},"2025-08-15",102.3,101.95,103.02,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-14",103.85,104.31,102.58,104.25,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1549},"2025-08-13",103.81,105.67,102.33,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1565,"close":1575},"2025-08-12",104.9,107.82,106.26,{"symbol":5,"time":1577,"open":1578,"high":951,"low":1553,"close":1579},"2025-08-11",105.4,104.01,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1578},"2025-08-08",105.81,106.25,104.79,{"symbol":5,"time":1586,"open":954,"high":1587,"low":1588,"close":1569},"2025-08-07",106.93,104.12,{"symbol":5,"time":1590,"open":1591,"high":945,"low":1592,"close":1593},"2025-08-06",103.47,102.98,105.39,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-05",100.06,102.96,99.78,102.43,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-04",100.01,101.06,99.6,99.79,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1033,"close":1610},"2025-08-01",99.52,100.31,99.77,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-31",102.35,102.63,100.36,100.5,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-30",104.71,105,102.34,103.14,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":928},"2025-07-29",106.12,106.29,103.92,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-28",106.22,106.8,105.25,106.43,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-25",106.76,107.02,105.15,106.05,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-24",107.22,108.43,105.44,105.82,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1631,"close":965},"2025-07-23",107.5,108.9,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-22",102.75,106.91,102.45,106.54,{"symbol":5,"time":1657,"open":1658,"high":1553,"low":1659,"close":1660},"2025-07-21",102.11,101.68,101.71,{"symbol":5,"time":1662,"open":942,"high":1663,"low":1664,"close":1665},"2025-07-18",104.28,102.14,103.46,{"symbol":5,"time":1667,"open":1018,"high":1668,"low":1018,"close":1669},"2025-07-17",103.94,103.65,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1615,"close":1531},"2025-07-16",102.67,103.41,{"symbol":5,"time":1675,"open":1620,"high":1676,"low":1677,"close":1678},"2025-07-15",105.5,102.19,102.21,{"symbol":5,"time":1680,"open":927,"high":1620,"low":935,"close":1681},"2025-07-14",104.87,{"symbol":5,"time":1683,"open":1563,"high":1684,"low":935,"close":1685},"2025-07-11",105.04,104.24,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-10",102.92,106.37,102.62,104.74,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1599},"2025-07-09",102.51,103.33,101.8,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-08",101.72,102.47,100.58,102.01,{"symbol":5,"time":1704,"open":1705,"high":1673,"low":1706,"close":1707},"2025-07-07",103,100.74,101.6,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-03",105.95,105.97,104.05,104.06,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-02",104.29,105.71,103.32,105.45,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1562},"2025-07-01",98.33,105.34,98.32,{"symbol":5,"time":1726,"open":1604,"high":1727,"low":1728,"close":1729},"2025-06-30",99.66,98.14,98.65,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-06-27",98.26,100.26,98.11,99.23,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-26",96.98,97.83,96.39,97.6,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-25",97.5,97.81,95.99,96.7,{"symbol":5,"time":1749,"open":1102,"high":1728,"low":1052,"close":1750},"2025-06-24",97.53,{"symbol":5,"time":1752,"open":1115,"high":1753,"low":1754,"close":1059},"2025-06-23",96.64,94.17,{"symbol":5,"time":1756,"open":1757,"high":1050,"low":1311,"close":1758},"2025-06-20",95.69,95.54,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-18",95.22,96.71,94.83,95.12,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1290,"close":1769},"2025-06-17",96.67,96.84,95.02,{"symbol":5,"time":1771,"open":1772,"high":1750,"low":1773,"close":1774},"2025-06-16",96.19,95.47,97.37,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1070,"close":1779},"2025-06-13",98,99.25,95.37,{"symbol":5,"time":1781,"open":1782,"high":1281,"low":1783,"close":1784},"2025-06-12",97.65,97.03,99.29,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1035,"close":1734},"2025-06-11",100.82,101.09,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1782,"close":1793},"2025-06-10",97.72,102.37,100.77,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-09",98.31,99.36,97.31,97.35,{"symbol":5,"time":1801,"open":1802,"high":1532,"low":1803,"close":1804},"2025-06-06",94.52,94.45,97.32,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-05",94.24,94.96,93.09,93.52,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-04",95.63,96.05,93.93,93.94,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1127,"close":1821},"2025-06-03",93.49,96.43,95.78,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-02",93.41,93.46,92.06,93.32,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-30",94.04,94.76,93.25,94.01,{"symbol":5,"time":1835,"open":1287,"high":1287,"low":1807,"close":1836},"2025-05-29",94.87,{"symbol":5,"time":1838,"open":1520,"high":1105,"low":1839,"close":1840},"2025-05-28",95.77,95.94,{"symbol":5,"time":1842,"open":1843,"high":1527,"low":1844,"close":1520},"2025-05-27",95.56,94.88,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1847,"close":1302},"2025-05-23",93.14,95.18,{"symbol":5,"time":1850,"open":1315,"high":1851,"low":1852,"close":1853},"2025-05-22",95.82,92.05,95.06,{"symbol":5,"time":1855,"open":1477,"high":1856,"low":1144,"close":1857},"2025-05-21",95.31,93.01,{"symbol":5,"time":1859,"open":1777,"high":1860,"low":1799,"close":1861},"2025-05-20",99.33,98.12,{"symbol":5,"time":1863,"open":1864,"high":1033,"low":1814,"close":1039},"2025-05-19",96.76,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-16",97.76,99.14,97.4,98.58,{"symbol":5,"time":1872,"open":1065,"high":1744,"low":1125,"close":1028},"2025-05-15",{"symbol":5,"time":1874,"open":1093,"high":1102,"low":1875,"close":1876},"2025-05-14",94.81,95.26,{"symbol":5,"time":1878,"open":929,"high":929,"low":1879,"close":1880},"2025-05-13",98.47,99.09,{"symbol":5,"time":1882,"open":1883,"high":1705,"low":1884,"close":1885},"2025-05-12",100.93,99.03,101.08,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-09",96.94,97.84,96.09,96.4,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-08",96.95,98.38,96.24,96.93,{"symbol":5,"time":1899,"open":1277,"high":1537,"low":1481,"close":1900},"2025-05-07",95.49,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1857,"close":1905},"2025-05-06",93.9,94.59,93.65,{"symbol":5,"time":1907,"open":1768,"high":1768,"low":1125,"close":1305},"2025-05-05",{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1774},"2025-05-02",97.3,98.51,96.69,{"symbol":5,"time":1914,"open":1283,"high":1750,"low":1915,"close":1916},"2025-05-01",95.55,95.97,{"symbol":5,"time":1918,"open":1919,"high":1520,"low":1920,"close":1747},"2025-04-30",95.51,94.23,{"symbol":5,"time":1922,"open":1923,"high":1105,"low":1924,"close":1925},"2025-04-29",95.95,95.3,96.91,{"symbol":5,"time":1927,"open":1928,"high":1039,"low":1929,"close":1930},"2025-04-28",96.49,95.17,96.37,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1050},"2025-04-25",95.01,96.85,94.69,{"symbol":5,"time":1937,"open":1938,"high":1843,"low":1308,"close":1856},"2025-04-24",92.3,{"symbol":5,"time":1940,"open":1934,"high":1941,"low":1493,"close":1942},"2025-04-23",97.62,92.15,{"symbol":5,"time":1944,"open":1277,"high":1840,"low":1945,"close":1946},"2025-04-22",92.75,94.1,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1132,"close":1951},"2025-04-21",92.64,93.91,93.78,{"symbol":5,"time":1953,"open":1166,"high":1954,"low":1166,"close":1154},"2025-04-17",93.54,{"symbol":5,"time":1956,"open":1316,"high":1957,"low":1431,"close":1958},"2025-04-16",92.63,90.46,{"symbol":5,"time":1960,"open":1830,"high":1961,"low":1962,"close":1963},"2025-04-15",94.98,91.96,92.08,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1267,"close":1968},"2025-04-14",94.42,95.41,94.65,{"symbol":5,"time":1970,"open":1971,"high":1298,"low":1972,"close":1480},"2025-04-11",92.41,88.63,{"symbol":5,"time":1974,"open":1757,"high":1975,"low":1168,"close":1245},"2025-04-10",96,{"symbol":5,"time":1977,"open":1404,"high":1978,"low":1415,"close":1979},"2025-04-09",98.48,97.69,{"symbol":5,"time":1981,"open":1052,"high":1744,"low":1982,"close":1983},"2025-04-08",87.35,88.76,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-07",91.27,97.86,90.25,94.38,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1162,"close":1994},"2025-04-04",91.84,96.88,95.72,{"symbol":5,"time":1996,"open":1035,"high":1997,"low":1998,"close":1999},"2025-04-03",98.45,93,94.28,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-02",104.02,107.09,103.93,105.77,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-01",104.98,105.59,103.53,104.43,{"symbol":5,"time":2013,"open":2014,"high":1011,"low":1616,"close":2015},"2025-03-31",102,104.36,{"symbol":5,"time":2017,"open":2018,"high":1593,"low":1792,"close":1669},"2025-03-28",104.49,{"symbol":5,"time":2020,"open":1546,"high":2021,"low":2022,"close":2023},"2025-03-27",107.98,105.72,106.51,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-03-26",105.76,106.67,104.97,106.09,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":1578},"2025-03-25",108.16,108.76,104.57,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-24",104.99,108.48,104.94,108.35,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":1713},"2025-03-21",103.36,105.12,101.76,{"symbol":5,"time":2047,"open":2048,"high":2027,"low":1627,"close":2049},"2025-03-20",104.4,104.2,{"symbol":5,"time":2051,"open":927,"high":2026,"low":2052,"close":2039},"2025-03-19",103.75,{"symbol":5,"time":2054,"open":2055,"high":1583,"low":2018,"close":2056},"2025-03-18",105.46,104.59,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1569},"2025-03-17",105.66,106.96,105.26,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1665,"close":2066},"2025-03-14",105.23,105.28,104.7,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":1579,"close":2071},"2025-03-13",107.78,108.02,104.5,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":1637,"close":2076},"2025-03-12",112.99,113.48,107.28,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-11",113.92,115.01,112.21,112.76,{"symbol":5,"time":2084,"open":716,"high":2085,"low":810,"close":2086},"2025-03-10",115.63,113.85,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-07",113.52,115.32,112.1,115.08,{"symbol":5,"time":2094,"open":869,"high":2095,"low":735,"close":2096},"2025-03-06",115.9,114.05,{"symbol":5,"time":2098,"open":717,"high":2099,"low":2100,"close":2101},"2025-03-05",116.78,114.1,116.56,{"symbol":5,"time":2103,"open":714,"high":2104,"low":2105,"close":2106},"2025-03-04",118.22,112.53,117.14,{"symbol":5,"time":2108,"open":471,"high":2109,"low":2110,"close":2111},"2025-03-03",127.06,119.92,120.76,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-02-28",122.8,124.53,122.36,124.24,{"symbol":5,"time":2119,"open":525,"high":2120,"low":2121,"close":2122},"2025-02-27",125.05,122.37,122.5,{"symbol":5,"time":2124,"open":2125,"high":325,"low":2126,"close":2127},"2025-02-26",127.72,123.65,124.04,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-25",126.28,127.71,125.9,127.39,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-24",124.31,126.71,123.69,125.77,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-02-21",125.91,127,123.93,124.27,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-02-20",128.78,130.15,127.8,128.13,{"symbol":5,"time":2153,"open":318,"high":2154,"low":2155,"close":2156},"2025-02-19",131.7,129.47,130.75,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":477,"close":2161},"2025-02-18",128,130.65,130.11,{"symbol":5,"time":2163,"open":2164,"high":607,"low":2165,"close":470},"2025-02-14",128.93,127.36,{"symbol":5,"time":2167,"open":2168,"high":607,"low":2169,"close":2170},"2025-02-13",127.61,126.99,128.58,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-12",129.21,129.84,126.82,127.5,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":338,"close":2181},"2025-02-11",130.92,132.47,132.45,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":344,"close":2186},"2025-02-10",131.78,132.32,131.28,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":344,"close":2191},"2025-02-07",134.68,135,131.35,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2189},"2025-02-06",136.06,137.05,134.13,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-05",135.19,136.3,133.8,135.21,{"symbol":5,"time":2204,"open":2190,"high":2205,"low":2206,"close":2207},"2025-02-04",136.88,133.28,135.6,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-03",134.58,135.45,132.08,134.16,{"symbol":5,"time":2215,"open":2216,"high":362,"low":2217,"close":2218},"2025-01-31",140.11,137.44,137.91,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-30",140.86,142.1,139.43,140.44,{"symbol":5,"time":2226,"open":373,"high":2227,"low":2228,"close":2229},"2025-01-29",142.24,139.95,140.09,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-01-28",143,145.08,140.61,141.06,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-01-27",137.95,142.51,137.48,142.5,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-01-24",137.3,138.9,136.66,137.89,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-23",135.49,137.51,135.04,137.25,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-22",137.19,137.27,135.41,135.77,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-21",134.5,137.71,134.12,137.34,{"symbol":5,"time":2267,"open":2268,"high":355,"low":2269,"close":2270},"2025-01-17",132.89,130.89,133.61,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-16",128.52,133.77,127.92,133.25,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":256,"close":2281},"2025-01-15",139.9,140.37,134.53,{"symbol":5,"time":2283,"open":2284,"high":277,"low":2285,"close":2286},"2025-01-14",140.22,135.66,136.47,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":406,"close":2291},"2025-01-13",140.53,140.6,138.77,{"symbol":5,"time":2293,"open":2294,"high":2232,"low":2295,"close":360},"2025-01-10",138.74,138.45,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-01-08",139,139.29,136.26,138.22,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-01-07",139.93,142.2,138.35,139.25,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2310,"close":2299},"2025-01-06",137.02,139.85,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-03",137.69,138.03,135.15,135.79,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2256},"2025-01-02",135.75,138.88,135.46,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":302,"close":2327},"2024-12-31",135.5,136.59,135.18,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-30",134.4,136.44,133.83,135.05,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2190,"close":2325},"2024-12-27",135.13,137.09,{"symbol":5,"time":2339,"open":2340,"high":301,"low":2341,"close":2342},"2024-12-26",132.46,132.44,136.39,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-24",131.87,132.67,131.18,132.4,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-12-23",130.8,132.11,129.2,131.92,{"symbol":5,"time":2356,"open":385,"high":2357,"low":2358,"close":2359},"2024-12-20",132.31,129.35,131.48,{"symbol":5,"time":2361,"open":590,"high":2362,"low":2363,"close":2364},"2024-12-19",132,130.41,130.43,{"symbol":5,"time":2366,"open":574,"high":2367,"low":350,"close":2368},"2024-12-18",136.29,130.7,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-17",131.54,132.01,129.9,131.6,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2181},"2024-12-16",133.55,134.82,131.76,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-12-13",135.72,136.03,133.34,134.52,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-12",137.07,137.7,135.22,135.29,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":247,"close":2396},"2024-12-11",134.86,137.75,135.98,{"symbol":5,"time":2398,"open":2317,"high":2399,"low":2400,"close":2333},"2024-12-10",136.61,133.3,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2391},"2024-12-09",133.35,138.11,133,{"symbol":5,"time":2407,"open":318,"high":2408,"low":318,"close":2409},"2024-12-06",132.79,132.39,{"symbol":5,"time":2411,"open":2149,"high":2412,"low":422,"close":2413},"2024-12-05",130.5,129.17,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-04",130.77,130.95,129.04,130.07,{"symbol":5,"time":2421,"open":2412,"high":2422,"low":2423,"close":2424},"2024-12-03",131.77,128.92,131.45,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":548,"close":2429},"2024-12-02",130.73,131.99,130.72,{"symbol":5,"time":2431,"open":2412,"high":2432,"low":608,"close":2357},"2024-11-29",132.85,{"symbol":5,"time":2434,"open":2435,"high":2156,"low":2436,"close":2437},"2024-11-27",127.99,127.18,130.09,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":445},"2024-11-26",129.3,129.62,126.5,{"symbol":5,"time":2444,"open":2445,"high":376,"low":2446,"close":2447},"2024-11-25",128.07,127.51,130.53,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":774,"close":2452},"2024-11-22",121.7,125.75,125.01,{"symbol":5,"time":2454,"open":2455,"high":625,"low":2456,"close":2457},"2024-11-21",122.09,120.59,121.59,{"symbol":5,"time":2459,"open":2159,"high":2460,"low":502,"close":2461},"2024-11-20",129.06,121.72,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-11-19",156.2,158.42,154.01,156,{"symbol":5,"time":2469,"open":2470,"high":43,"low":2471,"close":2472},"2024-11-18",153,152.78,156.56,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-15",153.83,154.21,151.92,152.13,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-14",154.76,155.92,152.85,153.47,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-13",155.5,156.97,154.75,154.99,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":37,"close":2495},"2024-11-12",154.8,157.06,155.65,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-11",150,154.7,149.9,153.28,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-08",151.51,151.6,149.63,149.78,{"symbol":5,"time":2509,"open":141,"high":2510,"low":2511,"close":2512},"2024-11-07",152.25,147.6,150.91,{"symbol":5,"time":2514,"open":2515,"high":2515,"low":2233,"close":2516},"2024-11-06",151.7,147.29,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-05",150.01,151.83,149.53,150.99,{"symbol":5,"time":2524,"open":178,"high":2525,"low":189,"close":2526},"2024-11-04",152.68,149.99,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-01",151.38,151.82,150.11,150.84,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-31",149.04,150.72,148.09,150.04,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-30",148,149.79,147.69,148.52,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-10-29",148.9,150.22,147.72,147.93,{"symbol":5,"time":2552,"open":2553,"high":147,"low":2554,"close":2555},"2024-10-28",152.65,149.28,149.3,{"symbol":5,"time":2557,"open":2504,"high":2558,"low":2559,"close":2560},"2024-10-25",153.08,150.95,151.16,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-24",149.21,150.5,148.62,150.18,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-23",148.33,149.39,147.41,148.05,{"symbol":5,"time":2574,"open":2538,"high":2575,"low":200,"close":2576},"2024-10-22",150.28,149.19,{"symbol":5,"time":2578,"open":2467,"high":2579,"low":2580,"close":2512},"2024-10-21",156.06,150.06,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-18",156.49,157.07,154.71,156.84,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":167,"close":2591},"2024-10-17",158.88,158.97,155.89,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-16",160.7,160.79,158.45,158.87,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-15",158.65,161.5,158.44,160.69,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-14",158.2,159.56,156.55,157.97,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-11",156.69,158.83,156.43,158.46,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-10",154.33,156.26,152.32,155.97,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2618},"2024-10-09",151.56,154.44,150.25,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-08",148.99,151.78,148.81,151.32,{"symbol":5,"time":2634,"open":2635,"high":2635,"low":2636,"close":2637},"2024-10-07",152.63,147.91,149,{"symbol":5,"time":2639,"open":2477,"high":2640,"low":2632,"close":2641},"2024-10-04",153.87,152.88,{"symbol":5,"time":2643,"open":207,"high":2498,"low":2644,"close":194},"2024-10-03",147.54,{"symbol":5,"time":2646,"open":149,"high":2647,"low":2648,"close":2649},"2024-10-02",152.45,149.96,150.4,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-01",155.25,155.4,151.37,152.2,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-30",155.18,156.35,154.22,155.86,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2658},"2024-09-27",156.5,157.51,154.78,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-09-26",156.53,157.74,155.12,155.98,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-09-25",156.29,156.92,154.16,155.07,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2487,"close":2683},"2024-09-24",155.9,157.83,156.18,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-09-23",154.77,155.74,152.91,155.29,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2489},"2024-09-20",156.9,157.39,153.94,{"symbol":5,"time":2696,"open":2697,"high":2693,"low":164,"close":2583},"2024-09-19",156.58,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-18",152.49,156.04,152.4,153.6,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-17",152.94,153.69,151.07,151.96,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-16",151.95,153.74,150.71,152.84,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-13",149.72,152.62,149.48,151.36,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-12",147.35,148.98,146.61,148.44,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2516},"2024-09-11",147.25,147.97,144.67,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2724,"close":2737},"2024-09-10",150.59,150.78,148.01,{"symbol":5,"time":2739,"open":2654,"high":2740,"low":2741,"close":2735},"2024-09-09",152.92,149.95,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2536,"close":2746},"2024-09-06",151.61,153.33,151.28,{"symbol":5,"time":2748,"open":2749,"high":31,"low":2750,"close":2751},"2024-09-05",153.06,150.67,151.9,{"symbol":5,"time":2753,"open":2553,"high":2713,"low":2754,"close":150},"2024-09-04",148.87,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-03",152.99,154.96,151.35,151.8,{"symbol":5,"time":2762,"open":2707,"high":2763,"low":2764,"close":2765},"2024-08-30",154.15,152.19,153.62,{"symbol":5,"time":2767,"open":2619,"high":2619,"low":2768,"close":2769},"2024-08-29",152.47,153.42,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":159,"close":2774},"2024-08-28",157.75,158.32,156.86,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-27",158.9,159.77,157.76,158.68,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2609,"close":2777},"2024-08-26",159.31,161.84,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-23",157.58,159.62,156.74,158.5,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":24,"close":2795},"2024-08-22",159.9,160.12,156.82,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2590,"close":2800},"2024-08-21",167.33,167.4,159.25,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-08-20",144.5,145.7,142.88,144.33,{"symbol":5,"time":2808,"open":2803,"high":2809,"low":2810,"close":2811},"2024-08-19",148.64,144.42,144.63,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-08-16",141.12,144.24,140.89,144.04,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-08-15",143.29,143.88,140.56,141.66,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-14",136.7,136.91,135.51,135.76,{"symbol":5,"time":2831,"open":2832,"high":2827,"low":2833,"close":2246},"2024-08-13",135.68,133.67,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2264,"close":2838},"2024-08-12",134.59,136.54,135.02,{"symbol":5,"time":2840,"open":2270,"high":2207,"low":2841,"close":2325},"2024-08-09",132.75,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-08",134.79,135.99,133.07,133.97,{"symbol":5,"time":2849,"open":2850,"high":2395,"low":2384,"close":2851},"2024-08-07",136.18,133.47,{"symbol":5,"time":2853,"open":247,"high":2854,"low":2276,"close":2855},"2024-08-06",135.91,133.85,{"symbol":5,"time":2857,"open":405,"high":2858,"low":321,"close":2859},"2024-08-05",136.35,133.87,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-02",145.32,145.42,138.04,139.17,{"symbol":5,"time":2867,"open":2868,"high":2759,"low":2869,"close":2870},"2024-08-01",151.21,146.08,147.02,{"symbol":5,"time":2872,"open":2873,"high":2702,"low":2550,"close":2874},"2024-07-31",148.71,150.41,{"symbol":5,"time":2876,"open":206,"high":2877,"low":2878,"close":2879},"2024-07-30",148.29,146.76,147.95,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":218,"close":2884},"2024-07-29",147.38,147.9,146.82,{"symbol":5,"time":2886,"open":2730,"high":2526,"low":2730,"close":2637},"2024-07-26",{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-07-25",146.58,149.42,145.99,146.29,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-24",150.29,150.92,145.3,146.45,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-07-23",150.2,150.96,149.64,150.27,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-22",149.37,151.74,148.72,151.02,{"symbol":5,"time":2912,"open":2913,"high":2913,"low":2914,"close":2915},"2024-07-19",151.46,149.36,149.73,{"symbol":5,"time":2917,"open":2918,"high":2652,"low":2919,"close":2920},"2024-07-18",154.82,151.84,152.09,{"symbol":5,"time":2922,"open":2923,"high":2789,"low":2923,"close":2924},"2024-07-17",154.04,155.93,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2928},"2024-07-16",151.45,155.01,151.39,{"symbol":5,"time":2931,"open":2483,"high":153,"low":2512,"close":2932},"2024-07-15",151.3,{"symbol":5,"time":2934,"open":2768,"high":2935,"low":2936,"close":2483},"2024-07-12",153.64,150.81,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-11",147,151.89,146.5,151.4,{"symbol":5,"time":2944,"open":2945,"high":2945,"low":2946,"close":2947},"2024-07-10",147.45,143.41,146.11,{"symbol":5,"time":2949,"open":2541,"high":2950,"low":2951,"close":2511},"2024-07-09",149.62,147.23,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2909},"2024-07-08",151.86,151.97,147.79,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2803,"close":2961},"2024-07-05",144.54,146.43,145.65,{"symbol":5,"time":2963,"open":2862,"high":2964,"low":2965,"close":2966},"2024-07-03",146.23,144.37,144.8,{"symbol":5,"time":2968,"open":190,"high":2969,"low":2970,"close":2971},"2024-07-02",146.99,144.46,145.39,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-01",148.34,148.94,145.07,145.74,{"symbol":5,"time":2979,"open":2644,"high":2873,"low":2980,"close":2981},"2024-06-28",146.12,148.04,{"symbol":5,"time":2983,"open":2984,"high":2939,"low":2897,"close":2985},"2024-06-27",145.75,146.72,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-06-26",146.01,147.31,144.92,147.17,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-06-25",148.48,149.12,146.34,146.77,{"symbol":5,"time":2999,"open":2939,"high":3000,"low":2985,"close":3001},"2024-06-24",150.79,149.69,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3004,"close":3006},"2024-06-21",143.99,146.27,146.13,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-06-20",142.15,143.77,141.73,143.38,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-18",144.35,144.85,142.42,142.54,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-17",141.35,145.06,140.8,144.97,{"symbol":5,"time":3026,"open":3010,"high":3027,"low":3028,"close":3029},"2024-06-14",143.8,139.38,141.16,{"symbol":5,"time":3031,"open":3032,"high":3032,"low":3033,"close":3034},"2024-06-13",147.09,144.55,144.68,{"symbol":5,"time":3036,"open":2996,"high":3037,"low":3038,"close":3039},"2024-06-12",148.03,145.1,146.78,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-11",148.25,148.37,145.92,146.19,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":2544},"2024-06-10",146.05,148.91,145.57,{"symbol":5,"time":3052,"open":2811,"high":3053,"low":3054,"close":3055},"2024-06-07",146.6,144.15,146,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-06",146.7,147.19,145.05,145.13,{"symbol":5,"time":3063,"open":2564,"high":3064,"low":3065,"close":2724},"2024-06-05",150.98,146.75,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":2531,"close":3070},"2024-06-04",152.37,154.19,150.55,{"symbol":5,"time":3072,"open":2920,"high":3073,"low":2529,"close":3074},"2024-06-03",154.49,153.03,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-05-31",148.88,156.93,148.76,156.16,{"symbol":5,"time":3082,"open":2544,"high":3083,"low":3084,"close":3085},"2024-05-30",150.36,147.92,149.87,{"symbol":5,"time":3087,"open":3048,"high":3088,"low":190,"close":3089},"2024-05-29",148.13,147.74,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-05-28",145,147.44,144.53,147.1,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-05-24",144.9,145.73,143.56,145.23,{"symbol":5,"time":3103,"open":2241,"high":3104,"low":3105,"close":3106},"2024-05-23",145.58,141.76,144.41,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-22",140.54,145.67,139.98,143.27,{"symbol":5,"time":3114,"open":3115,"high":2586,"low":3116,"close":3117},"2024-05-21",156.71,154.65,155.78,{"symbol":5,"time":3119,"open":2793,"high":3120,"low":3121,"close":3115},"2024-05-20",160.8,155.96,{"symbol":5,"time":3123,"open":96,"high":3124,"low":3125,"close":3126},"2024-05-17",160.47,159.1,160.13,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-05-16",160.25,163.65,159.72,160.65,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":2665},"2024-05-15",160.61,161.08,157.04,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-14",160.3,161.6,158.58,158.96,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-05-13",164.21,164.4,160.59,160.9,{"symbol":5,"time":3151,"open":3152,"high":78,"low":3153,"close":3154},"2024-05-10",164.61,161.7,163.13,{"symbol":5,"time":3156,"open":3157,"high":3147,"low":3158,"close":3159},"2024-05-09",159.44,159.04,164.32,{"symbol":5,"time":3161,"open":144,"high":3162,"low":3163,"close":3164},"2024-05-08",161.25,158.99,159.59,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-07",161.07,162.36,159.84,160.41,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":2664,"close":3175},"2024-05-06",158.04,158.4,158.35,{"symbol":5,"time":3177,"open":144,"high":3178,"low":3179,"close":3173},"2024-05-03",160.31,157.81,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-02",157.29,158.64,155.8,158.12,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":30,"close":2614},"2024-05-01",160.83,161.63,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-04-30",162.45,162.63,160.42,160.98,{"symbol":5,"time":3197,"open":3198,"high":125,"low":3199,"close":3200},"2024-04-29",164.7,162.06,163.73,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-04-26",165.15,166.28,164.14,164.74,{"symbol":5,"time":3208,"open":3209,"high":3203,"low":103,"close":74},"2024-04-25",163.89,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-04-24",165.03,166.54,164.79,165.34,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-04-23",167.64,168.01,166.1,166.51,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-22",168.76,169.09,166.03,167.11,{"symbol":5,"time":3229,"open":2798,"high":3230,"low":3231,"close":3232},"2024-04-19",168.47,166.77,168.3,{"symbol":5,"time":3234,"open":125,"high":3235,"low":3236,"close":3237},"2024-04-18",167.53,165.09,166.58,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-17",166.76,167.94,163.87,164.47,{"symbol":5,"time":3245,"open":3246,"high":100,"low":3247,"close":3248},"2024-04-16",165.06,162.21,163.32,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-15",169.18,169.8,164.96,165.01,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-12",170.82,171.06,165.78,166.12,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-11",172.79,173.05,170.39,171.33,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-10",169.9,171.86,168.75,171.62,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-09",170,171.74,169.26,171.63,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-08",170.9,172.13,169.62,169.7,{"symbol":5,"time":3286,"open":3272,"high":3287,"low":3288,"close":3289},"2024-04-05",172.54,170.03,171.77,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-04-04",176.84,177.23,171.98,172.22,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-03",176.53,177.19,175.1,175.49,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-02",177.65,177.89,175.09,176.24,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-01",178.77,181.86,177.66,177.82,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-03-28",175,177.4,174.69,177.21,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-03-27",174.1,175.48,173.54,174.67,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-26",172.63,174.2,172.16,172.64,{"symbol":5,"time":3333,"open":3275,"high":3334,"low":3335,"close":3336},"2024-03-25",173.58,169.73,172.66,{"symbol":5,"time":3338,"open":3275,"high":3339,"low":3340,"close":3341},"2024-03-22",170.17,168.49,168.63,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3339},"2024-03-21",170.67,170.88,168.97,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-03-20",167.92,170.57,167.38,170.46,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-03-19",167.07,168.61,166.3,168.21,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-03-18",163.98,168.19,163.44,167.59,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":68,"close":3369},"2024-03-15",162.87,165.25,164.22,{"symbol":5,"time":3371,"open":3240,"high":3372,"low":3373,"close":3374},"2024-03-14",167.17,163.04,164.31,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-13",167.24,167.54,164.19,166.67,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3235,"close":3385},"2024-03-12",168.64,169.06,167.57,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-11",170.19,170.58,166.68,168.07,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-03-08",171.34,172.29,169.45,169.72,{"symbol":5,"time":3399,"open":3316,"high":3400,"low":3401,"close":3402},"2024-03-07",175.27,171.32,171.54,{"symbol":5,"time":3404,"open":3295,"high":3405,"low":3406,"close":3324},"2024-03-06",175.53,171.6,{"symbol":5,"time":3408,"open":101,"high":3409,"low":3410,"close":3411},"2024-03-05",170.47,165.21,168.58,{"symbol":5,"time":3413,"open":3414,"high":2686,"low":3415,"close":3416},"2024-03-04",153.19,150.09,150.49,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":2689},"2024-03-01",153.24,155.54,152,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3421,"close":2740},"2024-02-29",152.39,153.65,{"symbol":5,"time":3427,"open":3428,"high":2510,"low":3429,"close":3430},"2024-02-28",151.33,150.65,151.44,{"symbol":5,"time":3432,"open":3000,"high":3433,"low":3434,"close":3435},"2024-02-27",152.31,150.45,151.99,{"symbol":5,"time":3437,"open":3438,"high":2559,"low":3439,"close":3440},"2024-02-26",150.61,149.1,150.15,{"symbol":5,"time":3442,"open":3064,"high":2471,"low":2874,"close":3443},"2024-02-23",151.48,{"symbol":5,"time":3445,"open":3446,"high":3064,"low":3447,"close":3448},"2024-02-22",148.79,147.99,150.34,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3446},"2024-02-21",149.31,149.85,147.86,{"symbol":5,"time":3455,"open":2498,"high":3456,"low":2563,"close":207},"2024-02-20",152.11,{"symbol":5,"time":3458,"open":3099,"high":2895,"low":3061,"close":3459},"2024-02-16",149.61,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-02-15",145.79,148.26,145.43,146.33,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":217},"2024-02-14",144.69,146.09,143.74,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":2947},"2024-02-13",147.22,147.87,144.59,{"symbol":5,"time":3477,"open":212,"high":2649,"low":3478,"close":3479},"2024-02-12",147.5,149.4,{"symbol":5,"time":3481,"open":197,"high":3482,"low":3483,"close":3484},"2024-02-09",147.57,146.3,146.53,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-08",147.01,149.09,146.85,147.4,{"symbol":5,"time":3492,"open":2637,"high":2637,"low":3493,"close":3494},"2024-02-07",145.26,146.73,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-02-06",142.66,144.47,141.46,144.43,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-02-05",144.22,144.89,141.5,142.33,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-02-02",143.49,147.04,142.57,145.49,{"symbol":5,"time":3514,"open":3515,"high":3498,"low":3516,"close":2810},"2024-02-01",140.94,138.5,{"symbol":5,"time":3518,"open":2289,"high":3519,"low":3520,"close":3521},"2024-01-31",141.45,138.96,139.08,{"symbol":5,"time":3523,"open":3524,"high":373,"low":3525,"close":3526},"2024-01-30",140.62,137.84,140.52,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":2858,"close":3531},"2024-01-29",142.73,142.98,141.52,{"symbol":5,"time":3533,"open":3534,"high":2232,"low":3535,"close":3536},"2024-01-26",142.89,141.64,142.53,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-01-25",140.28,142.28,139.01,142.18,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3520,"close":3547},"2024-01-24",141.6,141.8,139.2,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":2311,"close":3552},"2024-01-23",140.84,141.71,140.88,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":2218,"close":3557},"2024-01-22",138.4,140.76,140.36,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-01-19",137.22,138.6,135.8,138.14,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-01-18",138.63,139.12,135.67,137.4,{"symbol":5,"time":3571,"open":3572,"high":277,"low":3573,"close":2294},"2024-01-17",140.08,138.39,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-16",142.19,142.46,139.92,141.07,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":242},"2024-01-12",142.7,143.15,140.67,{"symbol":5,"time":3586,"open":2803,"high":2803,"low":3587,"close":3588},"2024-01-11",140.99,142.02,{"symbol":5,"time":3590,"open":3012,"high":3106,"low":3591,"close":3592},"2024-01-10",142.92,144.09,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":2289,"close":3010},"2024-01-09",141,143.97,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":354,"close":3011},"2024-01-08",140.2,141.99,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3603,"close":277},"2024-01-05",139.32,141.95,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":2389,"close":3609},"2024-01-04",138.86,140.93,140.25,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":279,"close":3614},"2024-01-03",142.36,142.97,138.67,{"symbol":5,"time":3616,"open":3576,"high":238,"low":3617,"close":3618},"2024-01-02",141.58,143.1,{"symbol":5,"time":3620,"open":3588,"high":3621,"low":3622,"close":3017},"2023-12-29",143.37,141.72,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3018},"2023-12-28",142.06,143.11,142,{"symbol":5,"time":3629,"open":3608,"high":3529,"low":2234,"close":3630},"2023-12-27",142.38,{"symbol":5,"time":3632,"open":283,"high":3633,"low":2299,"close":3634},"2023-12-26",141.44,141.03,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3566,"close":3599},"2023-12-22",139.44,140.42,{"symbol":5,"time":3640,"open":2238,"high":3641,"low":3642,"close":3643},"2023-12-21",139.64,137.29,139.37,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-12-20",138.73,138.87,136.55,136.9,{"symbol":5,"time":3651,"open":3652,"high":266,"low":3653,"close":3654},"2023-12-19",138,137.9,139.58,{"symbol":5,"time":3656,"open":2298,"high":353,"low":3569,"close":3657},"2023-12-18",137.72,{"symbol":5,"time":3659,"open":3660,"high":3545,"low":3661,"close":3662},"2023-12-15",141.1,138.21,138.37,{"symbol":5,"time":3664,"open":266,"high":2305,"low":3665,"close":3666},"2023-12-14",139.45,141.14,{"symbol":5,"time":3668,"open":405,"high":3669,"low":3670,"close":3671},"2023-12-13",138.42,134.7,138.38,{"symbol":5,"time":3673,"open":2827,"high":2827,"low":412,"close":2285},"2023-12-12",{"symbol":5,"time":3675,"open":3676,"high":3677,"low":2250,"close":3678},"2023-12-11",136.11,136.95,136.76,{"symbol":5,"time":3680,"open":412,"high":3681,"low":3682,"close":2199},"2023-12-08",136.4,135.1,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":2196,"close":2199},"2023-12-07",134.6,135.82,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-06",133.24,133.99,132.29,133.38,{"symbol":5,"time":3694,"open":3695,"high":348,"low":3696,"close":3697},"2023-12-05",133.32,132.5,132.88,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-12-04",134.22,136.24,133.19,133.71,{"symbol":5,"time":3705,"open":402,"high":3706,"low":3707,"close":3708},"2023-12-01",134.95,132.51,134.78,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-11-30",132.21,133.96,130.39,133.81,{"symbol":5,"time":3716,"open":3717,"high":296,"low":3718,"close":401},"2023-11-29",131.96,131.17,{"symbol":5,"time":3720,"open":3721,"high":389,"low":3722,"close":3723},"2023-11-28",131.33,130.22,131.67,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3721},"2023-11-27",131.15,132.35,130.25,{"symbol":5,"time":3730,"open":2412,"high":3731,"low":475,"close":3732},"2023-11-24",131.47,131.46,{"symbol":5,"time":3734,"open":2412,"high":3735,"low":3736,"close":2412},"2023-11-22",132.36,129.89,{"symbol":5,"time":3738,"open":3722,"high":3739,"low":3740,"close":2351},"2023-11-21",130.87,128.71,{"symbol":5,"time":3742,"open":2358,"high":3743,"low":3744,"close":3745},"2023-11-20",130.23,128.37,129.65,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3736},"2023-11-17",130.38,131.09,128.9,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-16",127.26,130.81,127.19,129.94,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-15",126.08,131.53,124.88,130.46,{"symbol":5,"time":3764,"open":3765,"high":875,"low":3766,"close":3767},"2023-11-14",108.25,108.08,110.79,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":999},"2023-11-13",108.72,108.83,107.13,{"symbol":5,"time":3774,"open":3775,"high":989,"low":2064,"close":946},"2023-11-10",107.11,{"symbol":5,"time":3777,"open":3778,"high":3778,"low":1007,"close":3779},"2023-11-09",110.31,106.79,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-11-08",111.04,111.94,109.3,109.85,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-11-07",110.83,112.67,110.8,111.35,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-06",113.29,113.44,110.92,111.05,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-03",112.2,114.21,112.08,112.85,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-02",110.24,111.83,108.92,111.07,{"symbol":5,"time":3811,"open":3812,"high":3812,"low":957,"close":3813},"2023-11-01",111.08,109.54,{"symbol":5,"time":3815,"open":3816,"high":972,"low":3817,"close":3767},"2023-10-31",108.88,108.46,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-30",107.76,109.1,106.6,108.67,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-27",110.52,111.1,106.89,107.23,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-26",110.2,111.91,109.99,110.87,{"symbol":5,"time":3837,"open":1643,"high":3812,"low":3838,"close":3839},"2023-10-25",107.92,110.36,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-24",107.67,109.23,107.31,108.68,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-10-23",108.09,108.45,106.66,107.42,{"symbol":5,"time":3853,"open":3765,"high":3806,"low":3854,"close":3771},"2023-10-20",107.7,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":946,"close":3859},"2023-10-19",110.22,110.9,108.36,{"symbol":5,"time":3861,"open":3783,"high":3862,"low":3863,"close":3864},"2023-10-18",111.97,109.93,110.21,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-10-17",111.18,113.18,110.75,112.56,{"symbol":5,"time":3872,"open":3870,"high":3873,"low":3874,"close":3875},"2023-10-16",112.79,109.79,111.39,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-10-13",111.21,112.23,110.01,111.98,{"symbol":5,"time":3883,"open":2074,"high":816,"low":3884,"close":3790},"2023-10-12",109.51,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":1587,"close":3889},"2023-10-11",110.12,110.41,108.99,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-10",106.45,111.16,106.21,109.63,{"symbol":5,"time":3897,"open":3898,"high":1625,"low":3899,"close":2026},"2023-10-09",105.24,103.74,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-06",104.75,106.27,102.93,105.01,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":1638},"2023-10-05",105.87,106.7,104.63,{"symbol":5,"time":3912,"open":976,"high":976,"low":3913,"close":3914},"2023-10-04",105.75,106.62,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3917,"close":3919},"2023-10-03",106.18,108.59,107.16,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3913,"close":3924},"2023-10-02",110.35,110.39,106.69,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-09-29",110.37,111.65,109.88,110.57,{"symbol":5,"time":3932,"open":3813,"high":3933,"low":3934,"close":3935},"2023-09-28",110.48,108.15,109.56,{"symbol":5,"time":3937,"open":3938,"high":981,"low":940,"close":3939},"2023-09-27",109.38,109.74,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-09-26",111.36,112.39,109.12,109.48,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-09-25",112.11,112.75,110.53,112.26,{"symbol":5,"time":3953,"open":3954,"high":745,"low":3955,"close":3956},"2023-09-22",116.97,112.54,112.6,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-09-21",119.55,120.34,116.88,117.32,[3964,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4034,4039,4044,4049,4054,4059,4064,4067,4072,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4230,4235,4239,4244,4249,4253,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4316,4321,4326,4330,4335,4340,4344,4349,4354,4359,4364,4369,4374,4379,4383,4388,4393,4398,4402,4406,4411,4416,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4703,4708,4713,4718,4723,4728,4733,4738,4742,4747,4751,4756,4761,4766,4771,4776,4781,4785,4788,4793,4798,4802,4806,4809,4813,4817,4822,4825,4830,4835,4840,4845,4849,4854,4859,4863,4867,4871,4876,4881,4886,4890,4895,4899,4904,4909,4914,4919,4924,4928,4933,4938,4943,4948,4953,4958,4963,4968,4972,4976,4981,4984,4989,4994,4999,5004,5008,5010,5014,5019,5024,5028,5033,5037,5042,5047,5052,5055,5060,5065,5070,5075,5078,5083,5088,5093,5097,5102,5106,5111,5115,5120,5125,5130,5135,5140,5145,5150,5154,5158,5162,5167,5172,5177,5182,5187,5192,5197,5202,5207,5211,5216,5221,5226,5231,5235],{"symbol":3965,"time":17,"open":3966,"high":3967,"low":3968,"close":3969},"SPY",761.31,762,757.97,761.69,{"symbol":3965,"time":23,"open":3971,"high":3972,"low":3973,"close":3974},763.15,763.57,759.96,762.6,{"symbol":3965,"time":28,"open":3976,"high":3977,"low":3978,"close":3979},759.5,761.67,749.6,754.05,{"symbol":3965,"time":34,"open":3981,"high":3982,"low":3983,"close":3984},760.12,760.35,756.15,757.39,{"symbol":3965,"time":40,"open":3986,"high":3987,"low":3988,"close":3989},759,763.52,757.93,760.88,{"symbol":3965,"time":46,"open":3991,"high":3992,"low":3993,"close":3994},764.72,766.38,763.6,764.29,{"symbol":3965,"time":52,"open":3996,"high":3997,"low":3998,"close":3999},758.03,760.11,756.64,757.83,{"symbol":3965,"time":58,"open":4001,"high":4002,"low":4003,"close":4004},764.08,764.47,760.94,762.4,{"symbol":3965,"time":64,"open":4006,"high":4007,"low":4008,"close":4009},769.07,769.7,765.14,765.96,{"symbol":3965,"time":70,"open":4011,"high":4012,"low":4013,"close":4014},772.01,772.87,769,770.19,{"symbol":3965,"time":76,"open":4016,"high":4017,"low":4018,"close":4019},767.9,774.03,767.45,773.17,{"symbol":3965,"time":82,"open":4021,"high":4022,"low":4023,"close":4024},762.45,766.43,761.73,765.16,{"symbol":3965,"time":87,"open":4026,"high":4027,"low":4028,"close":4029},762.01,764.67,759.48,761.78,{"symbol":3965,"time":93,"open":4031,"high":4032,"low":3991,"close":4033},767.33,768,767.05,{"symbol":3965,"time":99,"open":4035,"high":4036,"low":4037,"close":4038},771.76,775.3,768.31,769.35,{"symbol":3965,"time":105,"open":4040,"high":4041,"low":4042,"close":4043},768.5,772.36,767.16,771.1,{"symbol":3965,"time":111,"open":4045,"high":4046,"low":4047,"close":4048},764.73,767.35,763.93,766.08,{"symbol":3965,"time":117,"open":4050,"high":4051,"low":4052,"close":4053},766.16,766.78,763.05,765.91,{"symbol":3965,"time":123,"open":4055,"high":4056,"low":4057,"close":4058},764.78,765.22,762.08,763.47,{"symbol":3965,"time":128,"open":4060,"high":4061,"low":4062,"close":4063},766.05,767.85,764.17,765.72,{"symbol":3965,"time":134,"open":4009,"high":4065,"low":4066,"close":3974},768.15,762.04,{"symbol":3965,"time":140,"open":4068,"high":4069,"low":4070,"close":4071},770.36,772.47,768.1,769.06,{"symbol":3965,"time":146,"open":4073,"high":4074,"low":4075,"close":4018},768.7,769.5,766.92,{"symbol":3965,"time":152,"open":4077,"high":4078,"low":4079,"close":4080},776.18,776.78,772.51,772.67,{"symbol":3965,"time":158,"open":4082,"high":4083,"low":4084,"close":4085},778.54,778.8,775.43,776.34,{"symbol":3965,"time":163,"open":4087,"high":4088,"low":4089,"close":4090},774.87,779.37,774.11,777.88,{"symbol":3965,"time":169,"open":4092,"high":4093,"low":4094,"close":4095},774.71,774.9,771.28,772.49,{"symbol":3965,"time":175,"open":4097,"high":4098,"low":4099,"close":4100},774.53,774.61,769.2,770.56,{"symbol":3965,"time":181,"open":4102,"high":4103,"low":4104,"close":4105},772.6,775.05,771.62,773.03,{"symbol":3965,"time":187,"open":4107,"high":4108,"low":4109,"close":4110},771.02,773.92,769.61,773.26,{"symbol":3965,"time":193,"open":4112,"high":4113,"low":4114,"close":4115},770.21,771.82,767.46,768.56,{"symbol":3965,"time":199,"open":4117,"high":4118,"low":4119,"close":4120},775.85,776.85,769.51,769.79,{"symbol":3965,"time":205,"open":4122,"high":4123,"low":4124,"close":4125},760.63,773.41,760.52,771.33,{"symbol":3965,"time":211,"open":4127,"high":4128,"low":4129,"close":4130},749.44,758.58,748.8,757.67,{"symbol":3965,"time":216,"open":4132,"high":4133,"low":4134,"close":4135},744.68,748.9,737.68,747.03,{"symbol":3965,"time":222,"open":4137,"high":4138,"low":4139,"close":4140},736.05,742.45,734.59,741.69,{"symbol":3965,"time":228,"open":4142,"high":4143,"low":4144,"close":4145},739.97,742.68,729.1,729.46,{"symbol":3965,"time":234,"open":4147,"high":4148,"low":4149,"close":4150},739.19,742.79,735.98,740.86,{"symbol":3965,"time":240,"open":4152,"high":4153,"low":4154,"close":4155},744.91,745.53,735.87,739.09,{"symbol":3965,"time":246,"open":4157,"high":4158,"low":4159,"close":4160},738.51,743.72,737.29,738.93,{"symbol":3965,"time":252,"open":4162,"high":4163,"low":4164,"close":4165},739.37,742.56,735.21,738.18,{"symbol":3965,"time":258,"open":4167,"high":4168,"low":4169,"close":4170},746.62,750.02,746.37,747.41,{"symbol":3965,"time":264,"open":4172,"high":4173,"low":4174,"close":4175},746.29,749.04,744.18,748.28,{"symbol":3965,"time":270,"open":4177,"high":4178,"low":4179,"close":4180},747.06,748.73,741.51,742.09,{"symbol":3965,"time":276,"open":4182,"high":4183,"low":4184,"close":4185},742.08,747.29,740.8,743.29,{"symbol":3965,"time":282,"open":4187,"high":4188,"low":4189,"close":4190},752.76,754.57,747.88,750.72,{"symbol":3965,"time":288,"open":4192,"high":4193,"low":4194,"close":4195},754.24,755.58,750.2,754.81,{"symbol":3965,"time":294,"open":4197,"high":4198,"low":4199,"close":4200},750.91,753.34,748.66,751.83,{"symbol":3965,"time":299,"open":4202,"high":4203,"low":4204,"close":4205},752.47,753.91,748,749.17,{"symbol":3965,"time":305,"open":4207,"high":4208,"low":4209,"close":4210},752.05,755.42,748.1,754.95,{"symbol":3965,"time":311,"open":4212,"high":4213,"low":4214,"close":4215},747.35,751.97,745.59,751.71,{"symbol":3965,"time":317,"open":4217,"high":4218,"low":4219,"close":4220},743.16,746.15,739.51,745.4,{"symbol":3965,"time":323,"open":4222,"high":4223,"low":4224,"close":4225},750.22,750.96,745.21,747.71,{"symbol":3965,"time":329,"open":4227,"high":4228,"low":4170,"close":4229},748.74,752.41,751.28,{"symbol":3965,"time":334,"open":4231,"high":4232,"low":4233,"close":4234},747.4,751.31,740.03,744.78,{"symbol":3965,"time":340,"open":4236,"high":4127,"low":4237,"close":4238},745,742.38,745.76,{"symbol":3965,"time":346,"open":4240,"high":4241,"low":4242,"close":4243},741.29,748.02,740.89,746.77,{"symbol":3965,"time":352,"open":4245,"high":4246,"low":4247,"close":4248},736.53,741.56,732.09,741,{"symbol":3965,"time":358,"open":4250,"high":4245,"low":4251,"close":4252},728.95,716.58,728.99,{"symbol":3965,"time":364,"open":4254,"high":4162,"low":4255,"close":4256},738.91,729.6,734.3,{"symbol":3965,"time":369,"open":4258,"high":4259,"low":4260,"close":4261},735.17,739.95,730.84,733.24,{"symbol":3965,"time":375,"open":4263,"high":4264,"low":4265,"close":4266},733.81,739.63,732.3,733.58,{"symbol":3965,"time":381,"open":4268,"high":4269,"low":4270,"close":4271},747.7,750.18,743.13,744.39,{"symbol":3965,"time":387,"open":4273,"high":4274,"low":4275,"close":4276},747.76,748.23,743.86,746.74,{"symbol":3965,"time":392,"open":4278,"high":4279,"low":4280,"close":4281},751.29,752.15,739.22,740.96,{"symbol":3965,"time":398,"open":4283,"high":4284,"low":4285,"close":4286},754.55,755.44,749.88,750.33,{"symbol":3965,"time":404,"open":4288,"high":4289,"low":4290,"close":4291},751.85,756.68,751.76,754.83,{"symbol":3965,"time":409,"open":4293,"high":4294,"low":4295,"close":4296},740.71,744.44,735.03,741.75,{"symbol":3965,"time":414,"open":4298,"high":4299,"low":4300,"close":4301},728.76,740,724.41,737.76,{"symbol":3965,"time":420,"open":4303,"high":4304,"low":4305,"close":4306},733.39,738.38,725.33,725.43,{"symbol":3965,"time":426,"open":4308,"high":4309,"low":4310,"close":4311},743.63,746.9,722.59,737.05,{"symbol":3965,"time":432,"open":4313,"high":4314,"low":4315,"close":4280},743.36,745.34,738.19,{"symbol":3965,"time":438,"open":4317,"high":4318,"low":4319,"close":4320},752.31,752.82,735.53,737.55,{"symbol":3965,"time":444,"open":4322,"high":4323,"low":4324,"close":4325},752.1,758.31,751.47,757.09,{"symbol":3965,"time":450,"open":4327,"high":4328,"low":4329,"close":4192},758.15,758.8,753.57,{"symbol":3965,"time":456,"open":4331,"high":4332,"low":4333,"close":4334},757.03,760.4,756.75,759.57,{"symbol":3965,"time":462,"open":4336,"high":4337,"low":4338,"close":4339},755.36,760.28,754.69,758.54,{"symbol":3965,"time":468,"open":4341,"high":4342,"low":4338,"close":4343},755.9,758.08,756.48,{"symbol":3965,"time":474,"open":4345,"high":4346,"low":4347,"close":4348},750.25,755.15,749.23,754.6,{"symbol":3965,"time":480,"open":4350,"high":4351,"low":4352,"close":4353},750.88,751.38,748.22,750.46,{"symbol":3965,"time":485,"open":4355,"high":4356,"low":4357,"close":4358},750.01,752.13,748.37,750.59,{"symbol":3965,"time":491,"open":4360,"high":4361,"low":4362,"close":4363},746.24,748.94,744.48,745.64,{"symbol":3965,"time":496,"open":4365,"high":4366,"low":4367,"close":4368},738.64,744.87,737.03,742.72,{"symbol":3965,"time":501,"open":4370,"high":4371,"low":4372,"close":4373},735.71,741.87,733.89,741.25,{"symbol":3965,"time":506,"open":4375,"high":4376,"low":4377,"close":4378},734.78,737.65,731.53,733.73,{"symbol":3965,"time":511,"open":4380,"high":4381,"low":4303,"close":4382},739.83,741.42,738.65,{"symbol":3965,"time":517,"open":4384,"high":4385,"low":4386,"close":4387},741.79,743.46,737.96,739.17,{"symbol":3965,"time":523,"open":4389,"high":4390,"low":4391,"close":4392},743.65,749.53,743.56,748.17,{"symbol":3965,"time":529,"open":4394,"high":4395,"low":4396,"close":4397},738.47,743.91,735.47,742.31,{"symbol":3965,"time":534,"open":4399,"high":4400,"low":4401,"close":4165},736.89,738.84,731.83,{"symbol":3965,"time":540,"open":4403,"high":4404,"low":4403,"close":4405},736.45,740.79,739.3,{"symbol":3965,"time":546,"open":4407,"high":4408,"low":4409,"close":4410},734.93,738.08,734.57,737.62,{"symbol":3965,"time":551,"open":4412,"high":4413,"low":4414,"close":4415},735.05,736.13,729.75,731.58,{"symbol":3965,"time":556,"open":4417,"high":4139,"low":4418,"close":4419},728.16,727.82,733.83,{"symbol":3965,"time":562,"open":4421,"high":4422,"low":4423,"close":4424},721.77,725.04,721.49,723.77,{"symbol":3965,"time":567,"open":4426,"high":4427,"low":4428,"close":4429},720.07,722.12,714.99,718.01,{"symbol":3965,"time":572,"open":4431,"high":4432,"low":4433,"close":4434},721.25,724.87,720.47,720.65,{"symbol":3965,"time":578,"open":4436,"high":4437,"low":4438,"close":4439},714.63,719.79,710.45,718.66,{"symbol":3965,"time":583,"open":4441,"high":4442,"low":4443,"close":4444},711,712.2,708.37,711.58,{"symbol":3965,"time":588,"open":4446,"high":4447,"low":4448,"close":4449},711.82,712.88,709.25,711.69,{"symbol":3965,"time":594,"open":4451,"high":4452,"low":4453,"close":4454},713.17,715.63,712.3,715.17,{"symbol":3965,"time":600,"open":4456,"high":4457,"low":4458,"close":4459},710.75,714.47,709.01,713.94,{"symbol":3965,"time":604,"open":4461,"high":4462,"low":4463,"close":4464},709.5,712.36,702.28,708.45,{"symbol":3965,"time":610,"open":4466,"high":4467,"low":4468,"close":4469},709.15,711.45,708.22,711.21,{"symbol":3965,"time":614,"open":4471,"high":4472,"low":4473,"close":4474},710.28,711.28,702.64,704.08,{"symbol":3965,"time":619,"open":4476,"high":4477,"low":4478,"close":4479},708.78,709.91,706.14,708.72,{"symbol":3965,"time":624,"open":4478,"high":4481,"low":4482,"close":4483},712.39,705.76,710.14,{"symbol":3965,"time":630,"open":4485,"high":4486,"low":4487,"close":4488},701.06,702.78,698.53,701.66,{"symbol":3965,"time":634,"open":4490,"high":4491,"low":4492,"close":4493},695.26,700.28,694.2,699.94,{"symbol":3965,"time":640,"open":4495,"high":4496,"low":4497,"close":4498},687.69,694.58,687.66,694.46,{"symbol":3965,"time":646,"open":4500,"high":4501,"low":4502,"close":4503},677.41,686.3,676.58,686.1,{"symbol":3965,"time":652,"open":4505,"high":4506,"low":4507,"close":4508},681.32,682.03,678.45,679.46,{"symbol":3965,"time":658,"open":4510,"high":4511,"low":4512,"close":4513},674.84,681.16,673.77,679.91,{"symbol":3965,"time":664,"open":4515,"high":4516,"low":4517,"close":4518},676.39,677.08,671.46,676.01,{"symbol":3965,"time":670,"open":4520,"high":4521,"low":4522,"close":4523},656.65,659.61,651.06,659.22,{"symbol":3965,"time":676,"open":4525,"high":4526,"low":4527,"close":4528},655.86,659.72,655.52,658.93,{"symbol":3965,"time":680,"open":4530,"high":4531,"low":4532,"close":4533},646.42,658.2,645.11,655.83,{"symbol":3965,"time":686,"open":4535,"high":4536,"low":4537,"close":4538},653.9,658.52,653,655.24,{"symbol":3965,"time":691,"open":4540,"high":4541,"low":4542,"close":4543},638.94,651.54,637.98,650.34,{"symbol":3965,"time":697,"open":4545,"high":4546,"low":4547,"close":4548},640.11,640.37,629.28,631.97,{"symbol":3965,"time":701,"open":4550,"high":4551,"low":4552,"close":4553},642.5,642.66,633.11,634.09,{"symbol":3965,"time":707,"open":4555,"high":4556,"low":4557,"close":4558},652.06,654.85,644.82,645.09,{"symbol":3965,"time":713,"open":4560,"high":4561,"low":4562,"close":4563},658.67,660.89,654.24,656.82,{"symbol":3965,"time":719,"open":4565,"high":4566,"low":4567,"close":4568},651.32,657.03,649.88,653.18,{"symbol":3965,"time":725,"open":4570,"high":4571,"low":4572,"close":4573},658.07,662.62,653.94,655.38,{"symbol":3965,"time":731,"open":4575,"high":4576,"low":4577,"close":4578},656.51,656.69,644.72,648.57,{"symbol":3965,"time":737,"open":4580,"high":4581,"low":4582,"close":4583},656.97,662.98,655.17,659.8,{"symbol":3965,"time":743,"open":4585,"high":4586,"low":4587,"close":4588},668.36,669.72,661.19,661.43,{"symbol":3965,"time":749,"open":4590,"high":4591,"low":4592,"close":4593},672.39,674.44,669.7,670.79,{"symbol":3965,"time":755,"open":4595,"high":4596,"low":4597,"close":4598},668.38,672.07,667.12,669.03,{"symbol":3965,"time":760,"open":4600,"high":4601,"low":4602,"close":4603},669.27,672.34,661.36,662.29,{"symbol":3965,"time":766,"open":4605,"high":4606,"low":4607,"close":4608},671.16,671.65,665.87,666.06,{"symbol":3965,"time":772,"open":4610,"high":4611,"low":4612,"close":4613},677.58,680.08,673.34,676.33,{"symbol":3965,"time":777,"open":4615,"high":4616,"low":4617,"close":4618},677.72,683.36,674.76,677.18,{"symbol":3965,"time":783,"open":4620,"high":4621,"low":4622,"close":4623},666.39,679.92,662.39,678.27,{"symbol":3965,"time":788,"open":4625,"high":4626,"low":4627,"close":4628},673.41,676.11,669.76,672.38,{"symbol":3965,"time":792,"open":4630,"high":4631,"low":4632,"close":4633},682.08,685.53,675.61,681.31,{"symbol":3965,"time":798,"open":4635,"high":4636,"low":4637,"close":4638},681.63,687.09,679.62,685.13,{"symbol":3965,"time":803,"open":4640,"high":4641,"low":4642,"close":4643},675.06,682.61,669.66,680.33,{"symbol":3965,"time":809,"open":4645,"high":4646,"low":4647,"close":4648},678.7,688.62,678.02,686.38,{"symbol":3965,"time":815,"open":4650,"high":4651,"low":4652,"close":4653},683.09,686.86,681.64,685.99,{"symbol":3965,"time":821,"open":4655,"high":4656,"low":4657,"close":4658},693.28,693.3,684.35,689.3,{"symbol":3965,"time":826,"open":4660,"high":4661,"low":4662,"close":4663},690.18,693.68,690.1,693.15,{"symbol":3965,"time":831,"open":4665,"high":4666,"low":4667,"close":4668},681.9,688.35,680,687.35,{"symbol":3965,"time":836,"open":4670,"high":4671,"low":4672,"close":4673},687.83,690,680.37,682.39,{"symbol":3965,"time":842,"open":4675,"high":4676,"low":4677,"close":4678},682.32,690.06,681.73,689.43,{"symbol":3965,"time":847,"open":4680,"high":4681,"low":4682,"close":4683},683.84,686.18,681.55,684.48,{"symbol":3965,"time":853,"open":4685,"high":4686,"low":4687,"close":4688},684.02,689.15,682.83,686.29,{"symbol":3965,"time":856,"open":4690,"high":4691,"low":4692,"close":4693},680.14,684.94,675.78,682.85,{"symbol":3965,"time":862,"open":4695,"high":4696,"low":4697,"close":4698},681.69,686.28,677.52,681.75,{"symbol":3965,"time":868,"open":4700,"high":4701,"low":4672,"close":4702},694.24,695.35,681.27,{"symbol":3965,"time":872,"open":4704,"high":4705,"low":4706,"close":4707},696.39,697.14,689.18,691.96,{"symbol":3965,"time":877,"open":4709,"high":4710,"low":4711,"close":4712},694.95,696.54,691.66,692.12,{"symbol":3965,"time":883,"open":4714,"high":4715,"low":4716,"close":4717},689.42,695.87,688.34,693.95,{"symbol":3965,"time":887,"open":4719,"high":4720,"low":4721,"close":4722},681.46,692.31,680.85,690.62,{"symbol":3965,"time":892,"open":4724,"high":4725,"low":4726,"close":4727},680.94,683.69,675.79,677.62,{"symbol":3965,"time":898,"open":4729,"high":4730,"low":4731,"close":4732},690.35,691.45,681.76,686.19,{"symbol":3965,"time":903,"open":4734,"high":4735,"low":4736,"close":4737},696.21,696.96,684.03,689.53,{"symbol":3965,"time":909,"open":4739,"high":4740,"low":4714,"close":4741},689.58,696.93,695.41,{"symbol":3965,"time":915,"open":4743,"high":4744,"low":4745,"close":4746},691.79,694.21,687.12,691.97,{"symbol":3965,"time":921,"open":4704,"high":4748,"low":4749,"close":4750},697.06,684.83,694.04,{"symbol":3965,"time":926,"open":4752,"high":4753,"low":4754,"close":4755},697.05,697.84,693.94,695.42,{"symbol":3965,"time":932,"open":4757,"high":4758,"low":4759,"close":4760},694.18,696.53,693.57,695.49,{"symbol":3965,"time":938,"open":4762,"high":4763,"low":4764,"close":4765},690.49,694.13,689.92,692.73,{"symbol":3965,"time":944,"open":4767,"high":4768,"low":4769,"close":4770},688.15,690.96,687.16,689.23,{"symbol":3965,"time":950,"open":4772,"high":4773,"low":4774,"close":4775},689.85,691.13,686.92,688.98,{"symbol":3965,"time":956,"open":4777,"high":4778,"low":4779,"close":4780},679.65,688.74,678.13,685.4,{"symbol":3965,"time":962,"open":4782,"high":4783,"low":4784,"close":4610},681.49,684.77,676.57,{"symbol":3965,"time":968,"open":4786,"high":4787,"low":4662,"close":4711},693.66,694.25,{"symbol":3965,"time":974,"open":4789,"high":4790,"low":4791,"close":4792},694.57,695.45,691.25,692.24,{"symbol":3965,"time":979,"open":4794,"high":4795,"low":4796,"close":4797},691,691.72,686.04,690.36,{"symbol":3965,"time":985,"open":4760,"high":4799,"low":4800,"close":4801},696.09,691.35,693.77,{"symbol":3965,"time":991,"open":4803,"high":4799,"low":4804,"close":4805},690.68,690.63,695.16,{"symbol":3965,"time":997,"open":4804,"high":4807,"low":4706,"close":4808},695.31,694.07,{"symbol":3965,"time":1003,"open":4810,"high":4722,"low":4811,"close":4812},688.82,687.49,689.51,{"symbol":3965,"time":1009,"open":4814,"high":4815,"low":4816,"close":4739},692.19,693.96,689.32,{"symbol":3965,"time":1015,"open":4818,"high":4819,"low":4820,"close":4821},687.93,692.32,687.78,691.81,{"symbol":3965,"time":1020,"open":4823,"high":4678,"low":4648,"close":4824},686.54,687.72,{"symbol":3965,"time":1025,"open":4826,"high":4827,"low":4828,"close":4829},685.71,686.87,679.82,683.17,{"symbol":3965,"time":1031,"open":4831,"high":4832,"low":4833,"close":4834},687.14,687.36,681.71,681.92,{"symbol":3965,"time":1037,"open":4836,"high":4837,"low":4838,"close":4839},687.45,688.56,686.58,687.01,{"symbol":3965,"time":1043,"open":4841,"high":4842,"low":4843,"close":4844},687.54,689.2,686.07,687.85,{"symbol":3965,"time":1049,"open":4846,"high":4711,"low":4847,"close":4848},690.64,689.27,690.31,{"symbol":3965,"time":1055,"open":4850,"high":4851,"low":4852,"close":4853},687.95,690.83,687.8,690.38,{"symbol":3965,"time":1061,"open":4855,"high":4856,"low":4857,"close":4858},683.92,688.2,683.87,687.96,{"symbol":3965,"time":1067,"open":4860,"high":4861,"low":4862,"close":4749},683.94,685.36,680.59,{"symbol":3965,"time":1073,"open":4864,"high":4865,"low":4866,"close":4862},676.59,681.09,676.47,{"symbol":3965,"time":1079,"open":4868,"high":4869,"low":4870,"close":4866},677.6,680.74,674.9,{"symbol":3965,"time":1085,"open":4872,"high":4873,"low":4874,"close":4875},679.89,680.44,671.2,671.4,{"symbol":3965,"time":1090,"open":4877,"high":4878,"low":4879,"close":4880},679.23,681.08,674.98,678.87,{"symbol":3965,"time":1096,"open":4882,"high":4883,"low":4884,"close":4885},685.74,685.76,679.25,680.73,{"symbol":3965,"time":1101,"open":4887,"high":4888,"low":4889,"close":4731},688.17,688.88,679.17,{"symbol":3965,"time":1107,"open":4891,"high":4892,"low":4893,"close":4894},685.14,689.25,682.17,689.17,{"symbol":3965,"time":1111,"open":4896,"high":4897,"low":4633,"close":4898},682.56,688.97,687.57,{"symbol":3965,"time":1117,"open":4900,"high":4901,"low":4902,"close":4903},683.15,685.39,682.59,683.04,{"symbol":3965,"time":1123,"open":4905,"high":4906,"low":4907,"close":4908},686.59,686.64,681.57,683.63,{"symbol":3965,"time":1129,"open":4910,"high":4911,"low":4912,"close":4913},685.47,688.39,684.58,685.69,{"symbol":3965,"time":1135,"open":4915,"high":4916,"low":4917,"close":4918},685.3,685.37,681.34,684.39,{"symbol":3965,"time":1141,"open":4920,"high":4921,"low":4922,"close":4923},680.57,684.91,679.69,683.89,{"symbol":3965,"time":1147,"open":4834,"high":4925,"low":4926,"close":4927},683.82,679.33,681.53,{"symbol":3965,"time":1152,"open":4929,"high":4930,"low":4931,"close":4932},678.81,682.99,678.74,680.27,{"symbol":3965,"time":1158,"open":4934,"high":4935,"low":4936,"close":4937},680.86,683.67,680.5,683.39,{"symbol":3965,"time":1164,"open":4939,"high":4940,"low":4941,"close":4942},677.63,681.7,676.72,679.68,{"symbol":3965,"time":1170,"open":4944,"high":4945,"low":4946,"close":4947},668.63,676.21,664.48,675.02,{"symbol":3965,"time":1176,"open":4949,"high":4950,"low":4951,"close":4952},662.69,670.06,661.59,668.73,{"symbol":3965,"time":1182,"open":4954,"high":4955,"low":4956,"close":4957},655.05,664.55,650.85,659.03,{"symbol":3965,"time":1188,"open":4959,"high":4960,"low":4961,"close":4962},672.91,675.56,651.89,652.53,{"symbol":3965,"time":1194,"open":4964,"high":4965,"low":4966,"close":4967},660.78,667.34,658.75,662.63,{"symbol":3965,"time":1200,"open":4969,"high":4970,"low":4525,"close":4971},662.1,665.12,660.08,{"symbol":3965,"time":1205,"open":4592,"high":4973,"low":4974,"close":4975},673.71,662.17,665.67,{"symbol":3965,"time":1211,"open":4977,"high":4978,"low":4979,"close":4980},665.38,675.66,663.27,671.93,{"symbol":3965,"time":1217,"open":4936,"high":4934,"low":4982,"close":4983},670.52,672.04,{"symbol":3965,"time":1222,"open":4985,"high":4986,"low":4987,"close":4988},684.79,684.96,680.95,683.38,{"symbol":3965,"time":1227,"open":4990,"high":4991,"low":4992,"close":4993},679.95,683.57,678.73,683,{"symbol":3965,"time":1233,"open":4995,"high":4996,"low":4997,"close":4998},677.24,682.18,675.03,681.44,{"symbol":3965,"time":1239,"open":5000,"high":5001,"low":5002,"close":5003},667.91,671.08,661.21,670.97,{"symbol":3965,"time":1243,"open":4866,"high":5005,"low":5006,"close":5007},677.38,668.72,670.31,{"symbol":3965,"time":1247,"open":4879,"high":4934,"low":5009,"close":4610},674.17,{"symbol":3965,"time":1253,"open":4626,"high":5011,"low":5012,"close":5013},679.96,674.58,675.24,{"symbol":3965,"time":1259,"open":5015,"high":5016,"low":5017,"close":5018},685.67,685.8,679.94,683.34,{"symbol":3965,"time":1263,"open":5020,"high":5021,"low":5022,"close":5023},685.04,685.08,679.24,682.06,{"symbol":3965,"time":1269,"open":5025,"high":5026,"low":5027,"close":5027},683.9,685.94,679.83,{"symbol":3965,"time":1274,"open":5029,"high":5030,"low":5031,"close":5032},688.72,689.7,682.87,687.39,{"symbol":3965,"time":1279,"open":5034,"high":5035,"low":4749,"close":5036},687.05,688.91,687.06,{"symbol":3965,"time":1285,"open":5038,"high":5039,"low":5040,"close":5041},682.73,685.54,682.12,685.24,{"symbol":3965,"time":1289,"open":5043,"high":5044,"low":5045,"close":5046},676.46,678.47,675.65,677.25,{"symbol":3965,"time":1295,"open":5048,"high":5049,"low":5050,"close":5051},668.12,672.71,667.8,671.76,{"symbol":3965,"time":1301,"open":5053,"high":5053,"low":5054,"close":5050},672,663.3,{"symbol":3965,"time":1307,"open":5056,"high":5057,"low":5058,"close":5059},671.44,672.99,669.98,671.29,{"symbol":3965,"time":1313,"open":5061,"high":5062,"low":5063,"close":5064},667.32,672.21,667.27,671.3,{"symbol":3965,"time":1319,"open":5066,"high":5067,"low":5068,"close":5069},659.5,665.76,658.14,664.39,{"symbol":3965,"time":1325,"open":5071,"high":5072,"low":5073,"close":5074},666.82,668.71,657.11,660.64,{"symbol":3965,"time":1330,"open":5071,"high":5076,"low":4528,"close":5077},670.23,665.17,{"symbol":3965,"time":1336,"open":5079,"high":5080,"low":5081,"close":5082},657.17,665.83,653.17,662.23,{"symbol":3965,"time":1342,"open":5084,"high":5085,"low":5086,"close":5087},660.65,665.13,659.77,663.04,{"symbol":3965,"time":1348,"open":5089,"high":5090,"low":5091,"close":5092},672.13,673.95,652.84,653.02,{"symbol":3965,"time":1354,"open":5094,"high":5095,"low":5096,"close":4605},673.53,673.94,669.21,{"symbol":3965,"time":1359,"open":5098,"high":5099,"low":5100,"close":5101},670.25,673.21,669.42,673.11,{"symbol":3965,"time":1363,"open":5103,"high":5057,"low":5104,"close":5105},672.54,667.67,669.12,{"symbol":3965,"time":1368,"open":5107,"high":5108,"low":5109,"close":5110},671.62,672.51,669.46,671.61,{"symbol":3965,"time":1371,"open":5112,"high":5113,"low":5114,"close":5096},669.99,672.68,668.16,{"symbol":3965,"time":1376,"open":5116,"high":5117,"low":5118,"close":5119},670.45,670.57,666.78,669.22,{"symbol":3965,"time":1381,"open":5121,"high":5122,"low":5123,"close":5124},663.17,669.37,663.06,668.45,{"symbol":3965,"time":1387,"open":5126,"high":5127,"low":5128,"close":5129},662.93,666.65,661.61,666.18,{"symbol":3965,"time":1392,"open":5131,"high":5132,"low":5133,"close":5134},664.36,665.28,661.86,663.68,{"symbol":3965,"time":1397,"open":5136,"high":5137,"low":5138,"close":5139},659.51,662.37,657.88,661.82,{"symbol":3965,"time":1402,"open":5141,"high":5142,"low":5143,"close":5144},657.94,659.41,654.41,658.05,{"symbol":3965,"time":1407,"open":5146,"high":5147,"low":5148,"close":5149},664.51,664.61,659.67,661.1,{"symbol":3965,"time":1413,"open":5151,"high":4965,"low":5152,"close":5153},666.72,661.98,663.21,{"symbol":3965,"time":1418,"open":5155,"high":5156,"low":4974,"close":5157},662.2,667.29,666.84,{"symbol":3965,"time":1424,"open":5159,"high":4955,"low":5160,"close":5161},662.33,660.37,663.7,{"symbol":3965,"time":1429,"open":5163,"high":5164,"low":5165,"close":5166},661.89,664.89,660.27,662.26,{"symbol":3965,"time":1435,"open":5168,"high":5169,"low":5170,"close":5171},660.01,661.72,654.3,659.18,{"symbol":3965,"time":1440,"open":5173,"high":5174,"low":5175,"close":5176},661.47,661.78,659.21,660,{"symbol":3965,"time":1445,"open":5178,"high":5179,"low":5180,"close":5181},659.64,661.04,659.34,660.91,{"symbol":3965,"time":1451,"open":5183,"high":5184,"low":5185,"close":5186},657.6,659.11,656.9,657.41,{"symbol":3965,"time":1456,"open":5188,"high":5189,"low":5190,"close":5191},654.18,658.33,653.59,657.63,{"symbol":3965,"time":1462,"open":5193,"high":5194,"low":5195,"close":5196},653.62,654.55,650.63,652.21,{"symbol":3965,"time":1468,"open":5198,"high":5199,"low":5200,"close":5201},648.97,650.86,647.22,650.33,{"symbol":3965,"time":1473,"open":5203,"high":5204,"low":5205,"close":5206},648.62,649.84,647.23,648.83,{"symbol":3965,"time":1479,"open":5208,"high":5196,"low":5209,"close":5210},651.48,643.33,647.24,{"symbol":3965,"time":1485,"open":5212,"high":5213,"low":5214,"close":5215},644.42,649.15,643.51,649.12,{"symbol":3965,"time":1490,"open":5217,"high":5218,"low":5219,"close":5220},642.67,644.21,640.46,643.74,{"symbol":3965,"time":1496,"open":5222,"high":5223,"low":5224,"close":5225},637.5,640.49,634.92,640.27,{"symbol":3965,"time":1502,"open":5227,"high":5228,"low":5229,"close":5230},647.47,647.84,643.14,645.05,{"symbol":3965,"time":1508,"open":5210,"high":5232,"low":5233,"close":5234},649.48,645.34,648.92,{"symbol":3965,"time":1513,"open":5236,"high":5237,"low":5212,"close":5238},644.57,647.37,646.63,[5240,5246,5249,5252,5255,5257,5259,5261,5263,5265,5268,5271,5272,5274,5276,5278,5280,5282,5284,5286,5288,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355],{"time":28,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5244,"datetime":5245},"False","True","BEARISH","CCI","2026-09-16 00:00:00",{"time":58,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5247,"datetime":5248},"ADX","2026-09-09 00:00:00",{"time":93,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5251},"MACD","2026-08-31 00:00:00",{"time":240,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5254},"BULLISH","2026-07-27 00:00:00",{"time":246,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5256},"2026-07-24 00:00:00",{"time":288,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5258},"2026-07-15 00:00:00",{"time":311,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5247,"datetime":5260},"2026-07-09 00:00:00",{"time":334,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5247,"datetime":5262},"2026-07-02 00:00:00",{"time":340,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5264},"2026-07-01 00:00:00",{"time":352,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5266,"datetime":5267},"RSI","2026-06-29 00:00:00",{"time":414,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5269,"datetime":5270},"BollingerBands","2026-06-11 00:00:00",{"time":414,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5244,"datetime":5270},{"time":414,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5273,"datetime":5270},"MA",{"time":420,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5275},"2026-06-10 00:00:00",{"time":444,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5273,"datetime":5277},"2026-06-04 00:00:00",{"time":456,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5279},"2026-06-02 00:00:00",{"time":474,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5247,"datetime":5281},"2026-05-28 00:00:00",{"time":480,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5283},"2026-05-27 00:00:00",{"time":534,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5266,"datetime":5285},"2026-05-12 00:00:00",{"time":540,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5269,"datetime":5287},"2026-05-11 00:00:00",{"time":540,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5244,"datetime":5287},{"time":546,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5247,"datetime":5290},"2026-05-08 00:00:00",{"time":572,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5292},"2026-05-01 00:00:00",{"time":594,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5247,"datetime":5294},"2026-04-27 00:00:00",{"time":630,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5296},"2026-04-16 00:00:00",{"time":646,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5298},"2026-04-13 00:00:00",{"time":691,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5300},"2026-03-31 00:00:00",{"time":725,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5247,"datetime":5302},"2026-03-23 00:00:00",{"time":772,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5304},"2026-03-11 00:00:00",{"time":798,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5306},"2026-03-04 00:00:00",{"time":836,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5308},"2026-02-23 00:00:00",{"time":898,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5310},"2026-02-04 00:00:00",{"time":909,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5247,"datetime":5312},"2026-02-02 00:00:00",{"time":926,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5247,"datetime":5314},"2026-01-28 00:00:00",{"time":950,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5316},"2026-01-22 00:00:00",{"time":1025,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5318},"2026-01-02 00:00:00",{"time":1031,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5320},"2025-12-31 00:00:00",{"time":1067,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5266,"datetime":5322},"2025-12-22 00:00:00",{"time":1085,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5273,"datetime":5324},"2025-12-17 00:00:00",{"time":1107,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5269,"datetime":5326},"2025-12-11 00:00:00",{"time":1117,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5244,"datetime":5328},"2025-12-09 00:00:00",{"time":1158,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5330},"2025-11-28 00:00:00",{"time":1170,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5273,"datetime":5332},"2025-11-25 00:00:00",{"time":1188,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5269,"datetime":5334},"2025-11-20 00:00:00",{"time":1200,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5266,"datetime":5336},"2025-11-18 00:00:00",{"time":1205,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5244,"datetime":5338},"2025-11-17 00:00:00",{"time":1253,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5250,"datetime":5340},"2025-11-04 00:00:00",{"time":1269,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5273,"datetime":5342},"2025-10-30 00:00:00",{"time":1279,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5266,"datetime":5344},"2025-10-28 00:00:00",{"time":1307,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5269,"datetime":5346},"2025-10-21 00:00:00",{"time":1330,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5244,"datetime":5348},"2025-10-15 00:00:00",{"time":1348,"symbol":5,"current_signal":5241,"signal_change":5242,"signal_type":5243,"trading_system":5244,"datetime":5350},"2025-10-10 00:00:00",{"time":1359,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5244,"datetime":5352},"2025-10-08 00:00:00",{"time":1376,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5247,"datetime":5354},"2025-10-02 00:00:00",{"time":1402,"symbol":5,"current_signal":5242,"signal_change":5242,"signal_type":5253,"trading_system":5250,"datetime":5356},"2025-09-25 00:00:00",[5358,5364,5370,5375,5380,5384,5389,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5510,5515,5520,5525,5530,5535,5539,5544,5549,5554,5559,5563,5569,5575,5581,5587,5593,5599,5605,5611,5617,5623,5629,5635,5641,5647,5653,5659,5665,5671,5677,5683,5689,5695,5701,5707,5713,5719,5725,5731,5737],{"symbol":5,"form":5359,"filingdate":772,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"10-K","tgt-20260131.htm","0000027419-26-000016","https://www.sec.gov/Archives/edgar/data/27419/000002741926000016/tgt-20260131.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000016/0000027419-26-000016-index.htm",{"symbol":5,"form":5365,"filingdate":803,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"8-K","tgt-20260303.htm","0000027419-26-000012","https://www.sec.gov/Archives/edgar/data/27419/000002741926000012/tgt-20260303.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000012/0000027419-26-000012-index.htm",{"symbol":5,"form":5365,"filingdate":872,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"tgt-20260210.htm","0000027419-26-000009","https://www.sec.gov/Archives/edgar/data/27419/000002741926000009/tgt-20260210.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000009/0000027419-26-000009-index.htm",{"symbol":5,"form":5365,"filingdate":877,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"tgt-20260206.htm","0000027419-26-000006","https://www.sec.gov/Archives/edgar/data/27419/000002741926000006/tgt-20260206.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000006/0000027419-26-000006-index.htm",{"symbol":5,"form":5365,"filingdate":892,"primarydocument":5360,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"0000027419-26-000004","https://www.sec.gov/Archives/edgar/data/27419/000002741926000004/tgt-20260131.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000004/0000027419-26-000004-index.htm",{"symbol":5,"form":5365,"filingdate":950,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"tgt-20260121.htm","0000027419-26-000002","https://www.sec.gov/Archives/edgar/data/27419/000002741926000002/tgt-20260121.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000002/0000027419-26-000002-index.htm",{"symbol":5,"form":5390,"filingdate":1164,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"10-Q","tgt-20251101.htm","0000027419-25-000126","https://www.sec.gov/Archives/edgar/data/27419/000002741925000126/tgt-20251101.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000126/0000027419-25-000126-index.htm",{"symbol":5,"form":5365,"filingdate":1194,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"tgt-20251119.htm","0000027419-25-000123","https://www.sec.gov/Archives/edgar/data/27419/000002741925000123/tgt-20251119.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000123/0000027419-25-000123-index.htm",{"symbol":5,"form":5365,"filingdate":1354,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"tgt-20251009.htm","0000027419-25-000121","https://www.sec.gov/Archives/edgar/data/27419/000002741925000121/tgt-20251009.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000121/0000027419-25-000121-index.htm",{"symbol":5,"form":5390,"filingdate":1502,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"tgt-20250802.htm","0000027419-25-000118","https://www.sec.gov/Archives/edgar/data/27419/000002741925000118/tgt-20250802.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000118/0000027419-25-000118-index.htm",{"symbol":5,"form":5365,"filingdate":1539,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"tgt-20250815.htm","0000027419-25-000114","https://www.sec.gov/Archives/edgar/data/27419/000002741925000114/tgt-20250815.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000114/0000027419-25-000114-index.htm",{"symbol":5,"form":5365,"filingdate":1539,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"tgt-20250820.htm","0000027419-25-000115","https://www.sec.gov/Archives/edgar/data/27419/000002741925000115/tgt-20250820.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000115/0000027419-25-000115-index.htm",{"symbol":5,"form":5365,"filingdate":1776,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"tgt-20250611.htm","0000027419-25-000110","https://www.sec.gov/Archives/edgar/data/27419/000002741925000110/tgt-20250611.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000110/0000027419-25-000110-index.htm",{"symbol":5,"form":5365,"filingdate":1790,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"tgt-20250610.htm","0001628280-25-030471","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/tgt-20250610.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/0001628280-25-030471-index.htm",{"symbol":5,"form":5390,"filingdate":1829,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"tgt-20250503.htm","0000027419-25-000101","https://www.sec.gov/Archives/edgar/data/27419/000002741925000101/tgt-20250503.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000101/0000027419-25-000101-index.htm",{"symbol":5,"form":5365,"filingdate":1855,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"tgt-20250521.htm","0000027419-25-000096","https://www.sec.gov/Archives/edgar/data/27419/000002741925000096/tgt-20250521.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000096/0000027419-25-000096-index.htm",{"symbol":5,"form":5365,"filingdate":1855,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"tgt-20250520.htm","0000027419-25-000094","https://www.sec.gov/Archives/edgar/data/27419/000002741925000094/tgt-20250520.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000094/0000027419-25-000094-index.htm",{"symbol":5,"form":5446,"filingdate":1974,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"8-K/A","tgt-20240116.htm","0000027419-25-000080","https://www.sec.gov/Archives/edgar/data/27419/000002741925000080/tgt-20240116.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000080/0000027419-25-000080-index.htm",{"symbol":5,"form":5365,"filingdate":2031,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"tgt-20250325.htm","0001628280-25-014713","https://www.sec.gov/Archives/edgar/data/27419/000162828025014713/tgt-20250325.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025014713/0001628280-25-014713-index.htm",{"symbol":5,"form":5359,"filingdate":2073,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"tgt-20250201.htm","0000027419-25-000018","https://www.sec.gov/Archives/edgar/data/27419/000002741925000018/tgt-20250201.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000018/0000027419-25-000018-index.htm",{"symbol":5,"form":5365,"filingdate":2103,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"tgt-20250304.htm","0000027419-25-000008","https://www.sec.gov/Archives/edgar/data/27419/000002741925000008/tgt-20250304.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000008/0000027419-25-000008-index.htm",{"symbol":5,"form":5365,"filingdate":2267,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"tgt-20250115.htm","0000027419-25-000002","https://www.sec.gov/Archives/edgar/data/27419/000002741925000002/tgt-20250115.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000002/0000027419-25-000002-index.htm",{"symbol":5,"form":5390,"filingdate":2434,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"tgt-20241102.htm","0000027419-24-000179","https://www.sec.gov/Archives/edgar/data/27419/000002741924000179/tgt-20241102.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000179/0000027419-24-000179-index.htm",{"symbol":5,"form":5365,"filingdate":2459,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"tgt-20241120.htm","0000027419-24-000177","https://www.sec.gov/Archives/edgar/data/27419/000002741924000177/tgt-20241120.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000177/0000027419-24-000177-index.htm",{"symbol":5,"form":5365,"filingdate":2599,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"tgt-20241015.htm","0000027419-24-000171","https://www.sec.gov/Archives/edgar/data/27419/000002741924000171/tgt-20241015.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000171/0000027419-24-000171-index.htm",{"symbol":5,"form":5365,"filingdate":2696,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"tgt-20240919.htm","0000027419-24-000160","https://www.sec.gov/Archives/edgar/data/27419/000002741924000160/tgt-20240919.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000160/0000027419-24-000160-index.htm",{"symbol":5,"form":5365,"filingdate":2743,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"tgt-20240906.htm","0001628280-24-039644","https://www.sec.gov/Archives/edgar/data/27419/000162828024039644/tgt-20240906.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828024039644/0001628280-24-039644-index.htm",{"symbol":5,"form":5390,"filingdate":2762,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"tgt-20240803.htm","0000027419-24-000152","https://www.sec.gov/Archives/edgar/data/27419/000002741924000152/tgt-20240803.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000152/0000027419-24-000152-index.htm",{"symbol":5,"form":5365,"filingdate":2797,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"tgt-20240821.htm","0000027419-24-000142","https://www.sec.gov/Archives/edgar/data/27419/000002741924000142/tgt-20240821.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000142/0000027419-24-000142-index.htm",{"symbol":5,"form":5446,"filingdate":2831,"primarydocument":5447,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"0000027419-24-000140","https://www.sec.gov/Archives/edgar/data/27419/000002741924000140/tgt-20240116.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000140/0000027419-24-000140-index.htm",{"symbol":5,"form":5365,"filingdate":3026,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"tgt-20240612.htm","0000027419-24-000135","https://www.sec.gov/Archives/edgar/data/27419/000002741924000135/tgt-20240612.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000135/0000027419-24-000135-index.htm",{"symbol":5,"form":5390,"filingdate":3076,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"tgt-20240504.htm","0000027419-24-000129","https://www.sec.gov/Archives/edgar/data/27419/000002741924000129/tgt-20240504.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000129/0000027419-24-000129-index.htm",{"symbol":5,"form":5365,"filingdate":3108,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"tgt-20240522.htm","0000027419-24-000126","https://www.sec.gov/Archives/edgar/data/27419/000002741924000126/tgt-20240522.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000126/0000027419-24-000126-index.htm",{"symbol":5,"form":5359,"filingdate":3376,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"tgt-20240203.htm","0000027419-24-000032","https://www.sec.gov/Archives/edgar/data/27419/000002741924000032/tgt-20240203.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000032/0000027419-24-000032-index.htm",{"symbol":5,"form":5365,"filingdate":3408,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"tgt-20240305.htm","0000027419-24-000008","https://www.sec.gov/Archives/edgar/data/27419/000002741924000008/tgt-20240305.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000008/0000027419-24-000008-index.htm",{"symbol":5,"form":5365,"filingdate":3565,"primarydocument":5447,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"0000027419-24-000003","https://www.sec.gov/Archives/edgar/data/27419/000002741924000003/tgt-20240116.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000003/0000027419-24-000003-index.htm",{"symbol":5,"form":5390,"filingdate":3734,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"tgt-20231028.htm","0000027419-23-000052","https://www.sec.gov/Archives/edgar/data/27419/000002741923000052/tgt-20231028.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000052/0000027419-23-000052-index.htm",{"symbol":5,"form":5365,"filingdate":3758,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"tgt-20231115.htm","0000027419-23-000048","https://www.sec.gov/Archives/edgar/data/27419/000002741923000048/tgt-20231115.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000048/0000027419-23-000048-index.htm",{"symbol":5,"form":5446,"filingdate":3781,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"tgt-20231011.htm","0000027419-23-000045","https://www.sec.gov/Archives/edgar/data/27419/000002741923000045/tgt-20231011.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000045/0000027419-23-000045-index.htm",{"symbol":5,"form":5365,"filingdate":3861,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"tgt-20231018.htm","0000027419-23-000041","https://www.sec.gov/Archives/edgar/data/27419/000002741923000041/tgt-20231018.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000041/0000027419-23-000041-index.htm",{"symbol":5,"form":5365,"filingdate":3866,"primarydocument":5550,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"0000027419-23-000038","https://www.sec.gov/Archives/edgar/data/27419/000002741923000038/tgt-20231011.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000038/0000027419-23-000038-index.htm",{"symbol":5,"form":5390,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"2023-08-25","tgt-20230729.htm","0000027419-23-000035","https://www.sec.gov/Archives/edgar/data/27419/000002741923000035/tgt-20230729.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000035/0000027419-23-000035-index.htm",{"symbol":5,"form":5365,"filingdate":5570,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2023-08-16","tgt-20230816.htm","0000027419-23-000032","https://www.sec.gov/Archives/edgar/data/27419/000002741923000032/tgt-20230816.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000032/0000027419-23-000032-index.htm",{"symbol":5,"form":5365,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2023-06-15","tgt-20230614.htm","0000027419-23-000029","https://www.sec.gov/Archives/edgar/data/27419/000002741923000029/tgt-20230614.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000029/0000027419-23-000029-index.htm",{"symbol":5,"form":5390,"filingdate":5582,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2023-05-26","tgt-20230429.htm","0000027419-23-000025","https://www.sec.gov/Archives/edgar/data/27419/000002741923000025/tgt-20230429.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000025/0000027419-23-000025-index.htm",{"symbol":5,"form":5365,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2023-05-17","tgt-20230517.htm","0000027419-23-000023","https://www.sec.gov/Archives/edgar/data/27419/000002741923000023/tgt-20230517.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000023/0000027419-23-000023-index.htm",{"symbol":5,"form":5359,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2023-03-08","tgt-20230128.htm","0000027419-23-000015","https://www.sec.gov/Archives/edgar/data/27419/000002741923000015/tgt-20230128.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000015/0000027419-23-000015-index.htm",{"symbol":5,"form":5365,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2023-02-28","tgt-20230228.htm","0000027419-23-000010","https://www.sec.gov/Archives/edgar/data/27419/000002741923000010/tgt-20230228.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000010/0000027419-23-000010-index.htm",{"symbol":5,"form":5365,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2023-02-14","tgt-20230214.htm","0000027419-23-000007","https://www.sec.gov/Archives/edgar/data/27419/000002741923000007/tgt-20230214.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000007/0000027419-23-000007-index.htm",{"symbol":5,"form":5365,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2023-01-24","tm232841d5_8k.htm","0001104659-23-006191","https://www.sec.gov/Archives/edgar/data/27419/000110465923006191/tm232841d5_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465923006191/0001104659-23-006191-index.htm",{"symbol":5,"form":5365,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2023-01-12","tgt-20230111.htm","0000027419-23-000005","https://www.sec.gov/Archives/edgar/data/27419/000002741923000005/tgt-20230111.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741923000005/0000027419-23-000005-index.htm",{"symbol":5,"form":5390,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2022-11-23","tgt-20221029.htm","0000027419-22-000037","https://www.sec.gov/Archives/edgar/data/27419/000002741922000037/tgt-20221029.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000037/0000027419-22-000037-index.htm",{"symbol":5,"form":5365,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2022-11-16","tgt-20221116.htm","0000027419-22-000032","https://www.sec.gov/Archives/edgar/data/27419/000002741922000032/tgt-20221116.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000032/0000027419-22-000032-index.htm",{"symbol":5,"form":5365,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2022-10-25","tgt-20221025.htm","0000027419-22-000029","https://www.sec.gov/Archives/edgar/data/27419/000002741922000029/tgt-20221025.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000029/0000027419-22-000029-index.htm",{"symbol":5,"form":5365,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2022-09-13","tm2224469d5_8k.htm","0001104659-22-099544","https://www.sec.gov/Archives/edgar/data/27419/000110465922099544/tm2224469d5_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465922099544/0001104659-22-099544-index.htm",{"symbol":5,"form":5390,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2022-08-26","tgt-20220730.htm","0000027419-22-000027","https://www.sec.gov/Archives/edgar/data/27419/000002741922000027/tgt-20220730.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000027/0000027419-22-000027-index.htm",{"symbol":5,"form":5365,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2022-08-17","tgt-20220817.htm","0000027419-22-000023","https://www.sec.gov/Archives/edgar/data/27419/000002741922000023/tgt-20220817.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000023/0000027419-22-000023-index.htm",{"symbol":5,"form":5365,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2022-08-10","tgt-20220810.htm","0000027419-22-000020","https://www.sec.gov/Archives/edgar/data/27419/000002741922000020/tgt-20220810.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000020/0000027419-22-000020-index.htm",{"symbol":5,"form":5365,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2022-06-14","tgt-20220608.htm","0000027419-22-000018","https://www.sec.gov/Archives/edgar/data/27419/000002741922000018/tgt-20220608.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000018/0000027419-22-000018-index.htm",{"symbol":5,"form":5390,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2022-05-27","tgt-20220430.htm","0000027419-22-000015","https://www.sec.gov/Archives/edgar/data/27419/000002741922000015/tgt-20220430.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000015/0000027419-22-000015-index.htm",{"symbol":5,"form":5365,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2022-05-18","tgt-20220518.htm","0000027419-22-000011","https://www.sec.gov/Archives/edgar/data/27419/000002741922000011/tgt-20220518.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000011/0000027419-22-000011-index.htm",{"symbol":5,"form":5446,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2022-05-05","tm2214047d1_8ka.htm","0001104659-22-056453","https://www.sec.gov/Archives/edgar/data/27419/000110465922056453/tm2214047d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465922056453/0001104659-22-056453-index.htm",{"symbol":5,"form":5365,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2022-03-31","tm2210651d1_8k.htm","0001104659-22-041044","https://www.sec.gov/Archives/edgar/data/27419/000110465922041044/tm2210651d1_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465922041044/0001104659-22-041044-index.htm",{"symbol":5,"form":5359,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2022-03-09","tgt-20220129.htm","0000027419-22-000007","https://www.sec.gov/Archives/edgar/data/27419/000002741922000007/tgt-20220129.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000007/0000027419-22-000007-index.htm",{"symbol":5,"form":5365,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-03-01","tgt-20220301.htm","0000027419-22-000002","https://www.sec.gov/Archives/edgar/data/27419/000002741922000002/tgt-20220301.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741922000002/0000027419-22-000002-index.htm",{"symbol":5,"form":5365,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-01-24","tm222465d4_8k.htm","0001104659-22-006784","https://www.sec.gov/Archives/edgar/data/27419/000110465922006784/tm222465d4_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465922006784/0001104659-22-006784-index.htm",{"symbol":5,"form":5365,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2022-01-20","tm223253d1_8k.htm","0001104659-22-005945","https://www.sec.gov/Archives/edgar/data/27419/000110465922005945/tm223253d1_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465922005945/0001104659-22-005945-index.htm",{"symbol":5,"form":5390,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2021-11-24","tgt-20211030.htm","0000027419-21-000034","https://www.sec.gov/Archives/edgar/data/27419/000002741921000034/tgt-20211030.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741921000034/0000027419-21-000034-index.htm",{"symbol":5,"form":5365,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2021-11-17","tgt-20211117.htm","0000027419-21-000031","https://www.sec.gov/Archives/edgar/data/27419/000002741921000031/tgt-20211117.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741921000031/0000027419-21-000031-index.htm",{"symbol":5,"form":5365,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2021-10-18","tm2130043d1_8k.htm","0001104659-21-127210","https://www.sec.gov/Archives/edgar/data/27419/000110465921127210/tm2130043d1_8k.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465921127210/0001104659-21-127210-index.htm",{"symbol":5,"form":5446,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2021-09-22","tm2128085d1_8ka.htm","0001104659-21-118361","https://www.sec.gov/Archives/edgar/data/27419/000110465921118361/tm2128085d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/27419/000110465921118361/0001104659-21-118361-index.htm",[5744,5762,5778,5793,5806,5818,5829,5839,5849,5858,5865,5877,5886,5897,5904,5912,5937,5948,5957,5964,5973,5981,5995,6006,6015,6023,6033,6041,6049,6056,6067,6078],{"symbol":5,"accessionnumber":5745,"filingdate":140,"sec_url":5746,"tags":5747,"headline":5750,"summary":5751,"sector":5752,"industry":5753,"date_processed":5754,"impact_score":5755,"exhibits":5756,"isLocked":5761},"0000027419-26-000034","https://www.sec.gov/Archives/edgar/data/27419/000002741926000034/0000027419-26-000034-index.htm",{"events":5748},[5749],"General Statement","Target Corporation Releases Q2 2026 Financial Results","On August 19, 2026, Target Corporation issued a News Release containing its financial results for the three months ended August 1, 2026. The release provides an overview of the company's financial performance during this period.","Trade & Services","Retail-Variety Stores","2026-08-19 11:51:55","LOW",[5757],{"exhibit_number":5758,"htm_reference":5759,"full_url":5760},"EX-99","a2026q2ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000034/a2026q2ex-99.htm",false,{"symbol":5,"accessionnumber":5763,"filingdate":158,"sec_url":5764,"tags":5765,"headline":5769,"summary":5770,"sector":5752,"industry":5753,"date_processed":5771,"impact_score":5772,"exhibits":5773,"isLocked":5761},"0000027419-26-000032","https://www.sec.gov/Archives/edgar/data/27419/000002741926000032/0000027419-26-000032-index.htm",{"events":5766},[5767,5768],"Credit Facility Entered","Contract Termination","Target Corporation Enters into New $4.0 Billion Credit Agreement","On August 14, 2026, Target Corporation entered into a new Five-Year Credit Agreement for a $4.0 billion unsecured revolving credit facility, replacing its prior $3.0 billion Five-Year Credit Agreement and $1.0 billion 364-Day Credit Agreement. The new Credit Agreement, with an option to increase commitments by up to an additional $1.0 billion, will expire on August 14, 2031, with two one-year extension options. The new agreement includes customary representations, warranties, covenants, and events of default. The Prior Five-Year Credit Agreement was set to expire on October 18, 2028, and the 364-Day Credit Agreement was set to expire on October 8, 2026, without an extension option.","2026-08-14 20:44:47","MEDIUM",[5774],{"exhibit_number":5775,"htm_reference":5776,"full_url":5777},"EX-10.28","five-yearcreditagreementex.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000032/five-yearcreditagreementex.htm",{"symbol":5,"accessionnumber":5779,"filingdate":258,"sec_url":5780,"tags":5781,"headline":5785,"summary":5786,"sector":5752,"industry":5753,"date_processed":5787,"impact_score":5788,"exhibits":5789,"isLocked":5761},"0000027419-26-000028","https://www.sec.gov/Archives/edgar/data/27419/000002741926000028/0000027419-26-000028-index.htm",{"events":5782},[5783,5784],"Board Member Appointed","Key Executive Appointment","Target Appoints Joe DePinto to Board of Directors","On July 18, 2026, Target Corporation announced the election of Joe DePinto as a new director, effective August 1, 2026. Mr. DePinto, former President & CEO of 7-Eleven, Inc., will also serve on the Audit & Risk Committee and the Infrastructure & Finance Committee. There are no related party transactions between Mr. DePinto and Target.","2026-07-22 20:16:55","HIGH",[5790],{"exhibit_number":5758,"htm_reference":5791,"full_url":5792},"july2026bodpressrelease.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000028/july2026bodpressrelease.htm",{"symbol":5,"accessionnumber":5794,"filingdate":409,"sec_url":5795,"tags":5796,"headline":5798,"summary":5799,"sector":5752,"industry":5753,"date_processed":5800,"impact_score":5772,"exhibits":5801,"isLocked":5761},"0000027419-26-000026","https://www.sec.gov/Archives/edgar/data/27419/000002741926000026/0000027419-26-000026-index.htm",{"events":5797},[5749,5783],"Target Corporation Shareholders Approve 2026 Restatement of Long-Term Incentive Plan","On June 10, 2026, Target Corporation's shareholders approved the Amended and Restated Target Corporation 2020 Long-Term Incentive Plan at the Annual Meeting. The shareholders also elected twelve new directors and ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for fiscal 2026. Several shareholder proposals, including requests for a policy on the Board Chair's independence and reports on pesticides and plastic microfiber shedding, did not receive approval.","2026-06-12 20:21:40",[5802],{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-10","exhibit1027-amendedandrest.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000026/exhibit1027-amendedandrest.htm",{"symbol":5,"accessionnumber":5807,"filingdate":501,"sec_url":5808,"tags":5809,"headline":5811,"summary":5812,"sector":5752,"industry":5753,"date_processed":5813,"impact_score":5755,"exhibits":5814,"isLocked":5761},"0000027419-26-000020","https://www.sec.gov/Archives/edgar/data/27419/000002741926000020/0000027419-26-000020-index.htm",{"events":5810},[5749],"Target Corporation Announces Q1 2026 Financial Results","On May 20, 2026, Target Corporation disclosed its financial results for the first quarter of 2026, as reported in a News Release issued on the same date. The release provides an overview of the company's financial performance for the three months ended May 2, 2026.","2026-05-20 11:58:39",[5815],{"exhibit_number":5758,"htm_reference":5816,"full_url":5817},"a2026q1ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000020/a2026q1ex-99.htm",{"symbol":5,"accessionnumber":5367,"filingdate":803,"sec_url":5369,"tags":5819,"headline":5822,"summary":5823,"sector":5752,"industry":5753,"date_processed":5824,"impact_score":5772,"exhibits":5825,"isLocked":5761},{"events":5820},[5821,5749],"Financial Instrument Agreement","Target Corporation Releases Q4 and FY 2025 Financial Results","On March 3, 2026, Target Corporation issued a News Release containing its financial results for the three and twelve months ended January 31, 2026.","2026-03-03 12:12:41",[5826],{"exhibit_number":5758,"htm_reference":5827,"full_url":5828},"a2025q4ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000012/a2025q4ex-99.htm",{"symbol":5,"accessionnumber":5372,"filingdate":872,"sec_url":5374,"tags":5830,"headline":5832,"summary":5833,"sector":5752,"industry":5753,"date_processed":5834,"impact_score":5755,"exhibits":5835,"isLocked":5761},{"events":5831},[5749],"Target Corporation Expects to Meet Previous Guidance for Q4 2025 and Full Year","Target Corporation announced on February 10, 2026, that it expects to report fourth quarter 2025 sales, full-year GAAP earnings per share, and full-year Adjusted earnings per share in line with its previously issued guidance. The company did not provide specific figures or additional details in the 8-K filing.","2026-02-11 11:31:40",[5836],{"exhibit_number":5758,"htm_reference":5837,"full_url":5838},"trgtannouncesexecutivelead.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741926000009/trgtannouncesexecutivelead.htm",{"symbol":5,"accessionnumber":5377,"filingdate":877,"sec_url":5379,"tags":5840,"headline":5845,"summary":5846,"sector":5752,"industry":5753,"date_processed":5847,"impact_score":5788,"exhibits":5848,"isLocked":5761},{"events":5841},[5842,5843,5844],"New COO Appointed","CFO Resignation","Executive Employment Agreement","Target Appoints New COO Lisa Roath","On February 10, 2026, Target Corporation announced the appointment of Lisa Roath as Executive Vice President and Chief Operating Officer, effective February 15, 2026. Ms. Roath, who has been with Target since 2006, will receive an annual base salary of $775,000 and will continue to be eligible for bonuses, stock-based awards, and other leadership benefits. Simultaneously, Rick Gomez, the current Chief Commercial Officer, will step down on February 15, 2026, and transition to an advisory role until his expected departure on April 17, 2026. Under the terms of his transition agreement, Mr. Gomez will receive his base salary, bonus opportunity, and vesting of long-term incentives. His departure will entitle him to severance benefits under Target's Income Continuation Plan.","2026-02-10 12:02:41",[],{"symbol":5,"accessionnumber":5381,"filingdate":892,"sec_url":5383,"tags":5850,"headline":5854,"summary":5855,"sector":5752,"industry":5753,"date_processed":5856,"impact_score":5788,"exhibits":5857,"isLocked":5761},{"events":5851},[5852,5853],"New CEO Appointed","CEO Resignation","Michael J. Fiddelke Appointed as New CEO of Target Corporation","Target Corporation has appointed Michael J. Fiddelke as its new Chief Executive Officer, effective February 1, 2026. Fiddelke, previously the Chief Operating Officer, will receive an annual base salary of $1.30 million, an annual cash incentive opportunity of 200% of base salary, and stock-based awards with a target payout value of $12.1 million. Brian C. Cornell, the outgoing CEO, will transition to the role of Executive Chair of the Board and will receive an annual base salary of $1.12 million and a fiscal year 2026 annual cash incentive opportunity of 200% of base salary. Cornell will also be granted restricted stock units with a present value of $6.0 million in March 2026.","2026-02-05 16:31:42",[],{"symbol":5,"accessionnumber":5386,"filingdate":950,"sec_url":5388,"tags":5859,"headline":5861,"summary":5862,"sector":5752,"industry":5753,"date_processed":5863,"impact_score":5772,"exhibits":5864,"isLocked":5761},{"events":5860},[5783],"Target Corporation Announces Appointment of New Directors","On January 21, 2026, Target Corporation's Board of Directors elected John R. Hoke III and Stephen B. Bratspies as new directors, effective March 1, 2026, and April 1, 2026, respectively. Mr. Hoke, former Chief Innovation Officer at NIKE, Inc., will join the Compensation & Human Capital Management and Governance & Sustainability Committees. Mr. Bratspies, former CEO of HanesBrands Inc., will serve on the Audit & Risk and Infrastructure & Finance Committees. Both appointments are effective as stated and there are no related person transactions between the new directors and Target.","2026-01-22 16:04:41",[],{"symbol":5,"accessionnumber":5397,"filingdate":1194,"sec_url":5399,"tags":5866,"headline":5870,"summary":5871,"sector":5752,"industry":5753,"date_processed":5872,"impact_score":5755,"exhibits":5873,"isLocked":5761},{"2.02":5867,"9.01":5868},[5749],[5869],"Exhibits Furnished","Target Corporation Announces Financial Results for Q3 2025","Target Corporation announced its financial results for the three months ended November 1, 2025. The company furnished financial statements and exhibits as part of its 8-K filing. No press release with detailed financial information was attached to this filing.","2025-11-19 13:02:41",[5874],{"exhibit_number":5758,"htm_reference":5875,"full_url":5876},"a2025q3ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000123/a2025q3ex-99.htm",{"symbol":5,"accessionnumber":5402,"filingdate":1354,"sec_url":5404,"tags":5878,"headline":5882,"summary":5883,"sector":5752,"industry":5753,"date_processed":5884,"impact_score":5772,"exhibits":5885,"isLocked":5761},{"1.01":5879,"1.02":5880,"2.03":5881},[5821],[5768],[5767],"Target Corporation Enters New Credit Agreement and Terminates Prior One","On October 9, 2025, Target Corporation entered into a new 364-Day Credit Agreement with a commitment for loans up to $1.0 billion, replace its prior agreement scheduled to expire on October 14, 2025. The new Credit Agreement allows Target to convert all loans into term loans due on the first anniversary of its expiration date. The agreement includes customary financial covenants and representations, warranties, and events of default.","2025-10-09 20:40:55",[],{"symbol":5,"accessionnumber":5417,"filingdate":1539,"sec_url":5419,"tags":5887,"headline":5890,"summary":5891,"sector":5752,"industry":5753,"date_processed":5892,"impact_score":5755,"exhibits":5893,"isLocked":5761},{"2.02":5888,"9.01":5889},[5749],[5869],"Target Corporation Releases Q2 2025 Financial Results","On August 20, 2025, Target Corporation announced its financial results for the three months ended August 2, 2025, as detailed in its News Release attached as Exhibit 99. The release provides information on the company's results of operations and financial condition.","2025-08-22 16:09:22",[5894],{"exhibit_number":5758,"htm_reference":5895,"full_url":5896},"a2025q2ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000115/a2025q2ex-99.htm",{"symbol":5,"accessionnumber":5412,"filingdate":1539,"sec_url":5414,"tags":5898,"headline":5900,"summary":5901,"sector":5752,"industry":5753,"date_processed":5902,"impact_score":5788,"exhibits":5903,"isLocked":5761},{"5.02":5899},[5852],"Target Appoints Michael J. Fiddelke as New CEO Effective February 1, 2026","On August 15, 2025, Target Corporation announced the appointment of Michael J. Fiddelke, currently the Executive Vice President and Chief Operating Officer, as its new Chief Executive Officer, effective February 1, 2026. Fiddelke, who has been with the company since 2004, will succeed Brian C. Cornell, who will step down as CEO but remain as Executive Chair of the Board.","2025-08-22 16:09:19",[],{"symbol":5,"accessionnumber":5422,"filingdate":1776,"sec_url":5424,"tags":5905,"headline":5908,"summary":5909,"sector":5752,"industry":5753,"date_processed":5910,"impact_score":5755,"exhibits":5911,"isLocked":5761},{"5.07":5906},[5907],"Director Elections Results","Target Corporation Announces 2025 Annual Meeting of Shareholders Results","On June 11, 2025, Target Corporation held its Annual Meeting of Shareholders. Twelve directors were elected, with over 95% approval for each. Shareholders also ratified Ernst & Young LLP as the independent auditor, approved executive compensation on an advisory basis, and rejected a shareholder proposal on affirmative action.","2025-08-22 14:35:58",[],{"symbol":5,"accessionnumber":5427,"filingdate":1790,"sec_url":5429,"tags":5913,"headline":5917,"summary":5918,"sector":5752,"industry":5753,"date_processed":5919,"impact_score":5788,"exhibits":5920,"isLocked":5761},{"8.01":5914,"9.01":5916},[5915],"Regulatory Approval",[5869],"Target Corporation Completes $1 Billion Notes Issuance","On June 10, 2025, Target Corporation closed the sale of $500 million in 4.350% Notes due 2028 and $500 million in 5.250% Notes due 2036. The issuance was pursuant to an Underwriting Agreement among Target and major financial institutions, and registered under Target's Form S-3 shelf registration. The notes were issued under an Indenture with The Bank of New York Mellon Trust Company, N.A., as trustee.","2025-08-22 15:34:19",[5921,5925,5929,5933],{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-1.1","exhibit11-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/exhibit11-closing8xk.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-4.1","exhibit41-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/exhibit41-closing8xk.htm",{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-4.2","exhibit42-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/exhibit42-closing8xk.htm",{"exhibit_number":5934,"htm_reference":5935,"full_url":5936},"EX-5.1","exhibit51-closing8xk.htm","https://www.sec.gov/Archives/edgar/data/27419/000162828025030471/exhibit51-closing8xk.htm",{"symbol":5,"accessionnumber":5437,"filingdate":1855,"sec_url":5439,"tags":5938,"headline":5941,"summary":5942,"sector":5752,"industry":5753,"date_processed":5943,"impact_score":5755,"exhibits":5944,"isLocked":5761},{"2.02":5939,"9.01":5940},[5749],[5869],"Target Corporation Reports Q1 2025 Financial Results","On May 21, 2025, Target Corporation announced its financial results for the three months ended May 3, 2025. The results were included in a News Release which is part of the current report. The details of the financial performance were not provided in the 8k-content but will be detailed in the attached News Release as Exhibit 99.","2025-08-22 18:59:04",[5945],{"exhibit_number":5758,"htm_reference":5946,"full_url":5947},"a2025q1ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000096/a2025q1ex-99.htm",{"symbol":5,"accessionnumber":5442,"filingdate":1855,"sec_url":5444,"tags":5949,"headline":5953,"summary":5954,"sector":5752,"industry":5753,"date_processed":5955,"impact_score":5788,"exhibits":5956,"isLocked":5761},{"5.02":5950},[5951,5952],"Key Executive Departure","Executive Compensation Detail","Target Announces Key Executive Departures","Target Corporation announced on May 21, 2025, that Christina Hennington, Executive Vice President and Chief Strategy and Growth Officer, will step down from her role on May 25, 2025, transitioning to a strategic advisor role until September 7, 2025. Simultaneously, Amy Tu, Executive Vice President and Chief Legal & Compliance Officer, will step down on May 21, 2025, with her employment ending on June 1, 2025. Both executives will receive severance and vesting of long-term incentives as per their transition agreements.","2025-08-22 18:59:02",[],{"symbol":5,"accessionnumber":5448,"filingdate":1974,"sec_url":5450,"tags":5958,"headline":5960,"summary":5961,"sector":5752,"industry":5753,"date_processed":5962,"impact_score":5788,"exhibits":5963,"isLocked":5761},{"5.02":5959},[5951],"Don H. Liu's Voluntary Termination from Target Corporation as Strategic Advisor","On April 7, 2025, Don H. Liu notified Target Corporation of his voluntary termination from his role as a strategic advisor, effective April 18, 2025. Liu had been employed under a Transition Agreement which was to end on May 24, 2025, but he decided to terminate the agreement early.","2025-08-23 16:21:29",[],{"symbol":5,"accessionnumber":5453,"filingdate":2031,"sec_url":5455,"tags":5965,"headline":5969,"summary":5970,"sector":5752,"industry":5753,"date_processed":5971,"impact_score":5772,"exhibits":5972,"isLocked":5761},{"8.01":5966,"9.01":5968},[5967],"Convertible Notes Offering",[5869],"Target Corporation Completes Sale of $1.0 Billion Notes","On March 25, 2025, Target Corporation closed the sale of $1.0 billion aggregate principal amount of its 5.000% Notes due 2035. The sale was conducted under an Underwriting Agreement dated March 20, 2025, and the notes were issued pursuant to an Indenture dated August 4, 2000. The offer and sale of the notes were registered pursuant to Target's automatic shelf registration statement on Form S-3.","2025-08-23 18:50:29",[],{"symbol":5,"accessionnumber":5463,"filingdate":2103,"sec_url":5465,"tags":5974,"headline":5977,"summary":5978,"sector":5752,"industry":5753,"date_processed":5979,"impact_score":5755,"exhibits":5980,"isLocked":5761},{"2.02":5975,"9.01":5976},[5749],[5869],"Target Corporation Releases Financial Results for Q4 2024","On March 4, 2025, Target Corporation announced its financial results for the three and twelve months ended February 1, 2025. The announcement included an interactive data file in XBRL format but did not provide detailed financial figures or qualitative analysis in the 8-K filing itself.","2025-08-23 22:10:11",[],{"symbol":5,"accessionnumber":5468,"filingdate":2267,"sec_url":5470,"tags":5982,"headline":5987,"summary":5988,"sector":5752,"industry":5753,"date_processed":5989,"impact_score":5772,"exhibits":5990,"isLocked":5761},{"5.03":5983,"9.01":5986},[5984,5985],"Articles of Incorporation Amendment","Bylaw Amendment",[5869],"Target Corporation Amends and Restates Bylaws","On January 15, 2025, Target Corporation amended and restated its Bylaws, introducing changes to the Lead Independent Director provision and updating executive titles. The full text of the Amended and Restated Bylaws is provided as Exhibit 3.2.","2025-11-18 23:47:03",[5991],{"exhibit_number":5992,"htm_reference":5993,"full_url":5994},"EX-3.2","exhibit32january20258-k.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741925000002/exhibit32january20258-k.htm",{"symbol":5,"accessionnumber":5478,"filingdate":2459,"sec_url":5480,"tags":5996,"headline":5999,"summary":6000,"sector":5752,"industry":5753,"date_processed":6001,"impact_score":5755,"exhibits":6002,"isLocked":5761},{"2.02":5997,"9.01":5998},[5749],[5869],"Target Corporation Releases Third Quarter Financial Results","On November 20, 2024, Target Corporation disclosed its financial results for the third quarter ended November 2, 2024, in a News Release. While specific financial details are not provided in the 8-K, the release is attached as Exhibit 99 to this filing for detailed information.","2025-11-27 23:49:46",[6003],{"exhibit_number":5758,"htm_reference":6004,"full_url":6005},"a2024q3ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000177/a2024q3ex-99.htm",{"symbol":5,"accessionnumber":5483,"filingdate":2599,"sec_url":5485,"tags":6007,"headline":6011,"summary":6012,"sector":5752,"industry":5753,"date_processed":6013,"impact_score":5772,"exhibits":6014,"isLocked":5761},{"1.01":6008,"1.02":6009,"2.03":6010},[5821],[5768],[5767],"Target Corporation Enters into New Credit Agreement","On October 15, 2024, Target Corporation entered into a new 364-Day Credit Agreement, replacing its previous credit agreement scheduled to expire on October 16, 2024. The new agreement provides for loans up to $1.0 billion, with an option to increase this amount by up to $500 million. The agreement includes standard financial covenants and representations, warranties, and events of default. This filing incorporates details from Item 1.01 and Item 1.02.","2025-08-24 19:25:41",[],{"symbol":5,"accessionnumber":5488,"filingdate":2696,"sec_url":5490,"tags":6016,"headline":6019,"summary":6020,"sector":5752,"industry":5753,"date_processed":6021,"impact_score":5788,"exhibits":6022,"isLocked":5761},{"5.02":6017},[6018],"New CFO Appointed","Target Appoints New Chief Financial Officer","On September 19, 2024, Target Corporation announced the appointment of Jim Lee as Executive Vice President and Chief Financial Officer, effective September 22, 2024. Mr. Lee, previously with PepsiCo, will receive an annual base salary of $850,000, incentive opportunities, stock-based awards, a sign-on bonus, and additional restricted stock units. His appointment is subject to standard employment terms.","2025-08-23 23:30:09",[],{"symbol":5,"accessionnumber":5493,"filingdate":2743,"sec_url":5495,"tags":6024,"headline":6029,"summary":6030,"sector":5752,"industry":5753,"date_processed":6031,"impact_score":5772,"exhibits":6032,"isLocked":5761},{"8.01":6025,"9.01":6028},[6026,6027],"Corporate Update","Dividend Announced",[5869],"Target Corporation Closes $750 Million Notes Sale","On September 6, 2024, Target Corporation completed the sale of $750 million aggregate principal amount of its 4.500% Notes due 2034. The sale was conducted under an Underwriting Agreement dated September 3, 2024, among Target and several underwriters. The Notes were issued under an Indenture dated August 4, 2000, as supplemented by a First Supplemental Indenture dated May 1, 2007. Relevant exhibits include the Underwriting Agreement, the form of Note, the Indenture, and an opinion on the validity of the Notes.","2025-08-23 22:24:28",[],{"symbol":5,"accessionnumber":5503,"filingdate":2797,"sec_url":5505,"tags":6034,"headline":6037,"summary":6038,"sector":5752,"industry":5753,"date_processed":6039,"impact_score":5755,"exhibits":6040,"isLocked":5761},{"2.02":6035,"9.01":6036},[5749],[5869],"Target Corporation Reports Q3 2024 Financial Results","On August 21, 2024, Target Corporation announced its financial results for the three months ended August 3, 2024. The announcement includes financial highlights and key operational metrics, but specific details such as earnings per share (EPS) and revenue figures are not provided in the 8-K filing itself. Full financial details are available in the attached News Release.","2025-08-23 20:56:43",[],{"symbol":5,"accessionnumber":5507,"filingdate":2831,"sec_url":5509,"tags":6042,"headline":6045,"summary":6046,"sector":5752,"industry":5753,"date_processed":6047,"impact_score":5788,"exhibits":6048,"isLocked":5761},{"5.02":6043},[5951,6044],"Contract Extension","Target Announces Transition Plan for Retiring Chief Legal & Compliance Officer","Target Corporation announced that Don H. Liu, its Executive Vice President and Chief Legal & Compliance Officer, intends to retire on August 12, 2024. Following his retirement, Liu will serve as a strategic advisor to the company from August 24, 2024, until May 24, 2025, during which he will continue to receive his current base salary and bonus opportunity.","2025-08-23 19:55:26",[],{"symbol":5,"accessionnumber":5512,"filingdate":3026,"sec_url":5514,"tags":6050,"headline":6052,"summary":6053,"sector":5752,"industry":5753,"date_processed":6054,"impact_score":5755,"exhibits":6055,"isLocked":5761},{"5.07":6051},[5907],"Target Corporation Elects Directors at 2024 Annual Meeting","On June 12, 2024, Target Corporation held its 2024 Annual Meeting of Shareholders, where shareholders elected twelve directors for a one-year term. The shareholder proposals related to executive compensation, independent board chair, animal pain management reporting, wage policies, political contributions congruency analysis, and partnerships with certain organizations were also voted on, with varying levels of support.","2025-08-23 00:56:48",[],{"symbol":5,"accessionnumber":5522,"filingdate":3108,"sec_url":5524,"tags":6057,"headline":6060,"summary":6061,"sector":5752,"industry":5753,"date_processed":6062,"impact_score":5755,"exhibits":6063,"isLocked":5761},{"2.02":6058,"9.01":6059},[5749],[5869],"Target Corporation Reports Q1 2024 Financial Results","On May 22, 2024, Target Corporation reported its financial results for the first quarter of 2024. The report included an overview of the company's performance during the three months ended May 4, 2024. Financial statements and exhibits were also provided in the filing.","2025-08-22 21:49:01",[6064],{"exhibit_number":5758,"htm_reference":6065,"full_url":6066},"a2024q1ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000126/a2024q1ex-99.htm",{"symbol":5,"accessionnumber":5532,"filingdate":3408,"sec_url":5534,"tags":6068,"headline":6071,"summary":6072,"sector":5752,"industry":5753,"date_processed":6073,"impact_score":5755,"exhibits":6074,"isLocked":5761},{"2.02":6069,"9.01":6070},[5749],[5869],"Target Corporation Releases Financial Results for Q4 and FY 2023","On March 5, 2024, Target Corporation announced its financial results for the three and twelve months ended February 3, 2024, via a News Release. The filing includes detailed financial information and is part of the company's obligations under the Securities Exchange Act of 1934. This release provides investors with insights into the company's performance over the reported periods.","2025-08-22 06:30:33",[6075],{"exhibit_number":5758,"htm_reference":6076,"full_url":6077},"a2023q4ex-99.htm","https://www.sec.gov/Archives/edgar/data/27419/000002741924000008/a2023q4ex-99.htm",{"symbol":5,"accessionnumber":5536,"filingdate":3565,"sec_url":5538,"tags":6079,"headline":6082,"summary":6083,"sector":5752,"industry":5753,"date_processed":6084,"impact_score":5788,"exhibits":6085,"isLocked":5761},{"5.02":6080},[5842,6081,5843],"COO Resignation","Target Appoints New COO, Current COO to Step Down","On January 16, 2024, Target Corporation announced the appointment of Michael J. Fiddelke as Executive Vice President and Chief Operating Officer, effective February 4, 2024. He will also continue in his role as Chief Financial Officer until a successor is appointed. John J. Mulligan, the current COO, will step down on the same date and transition to a strategic advisor role until February 1, 2025. Additionally, Don H. Liu, Executive Vice President and Chief Legal & Compliance Officer, informed Target of his intention to retire in 2024 and will serve as a strategic advisor post-retirement.","2025-08-21 23:52:47",[],null,1789889861091]