[{"data":1,"prerenderedAt":5696},["ShallowReactive",2],{"company-overview-TJX":3},{"company_profile":4,"ohlc":24,"spy":3849,"trading_signals":5125,"company_actions":5244,"filings_8k":5532,"report_history":5695,"insider_summary":5695,"filings_summary":5695,"financials_summary":5695,"institutional_summary":5695,"seo_links":5695},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"TJX","Tjx Companies Inc.","NYSE","XNYS","Consumer Cyclical","Apparel Retail",349000,"https://www.tjx.com","Tjx Companies Inc., a major player in the off-price retail segment, operates internationally, offering a variety of apparel and home fashions. Functioning primarily through its well-known brands such as T.J. Maxx, Marshalls, HomeGoods, and Sierra, the company aims to provide consumers with brand-name products at prices significantly below traditional retail. With a focus on delivering value-driven customer experiences, Tjx Companies Inc. capitalizes on an agile supply chain and strategic buying practices to maintain its competitive pricing. This asset is a powerhouse in the retail industry, contributing to market resiliency by adapting quickly to consumer trends and economic shifts. Its extensive reach across North America, Europe, and Australia highlights the company's role in influencing global retail dynamics, making it a critical monitor of consumer spending patterns and economic health.","Common Stock","Mr. Ernie L. Herrman","770 Cochituate Road","Framingham",1701,"MA","United States","(508) 390-1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,83,89,95,101,107,113,119,125,131,136,142,147,153,158,163,169,175,181,187,193,199,205,211,217,223,229,235,240,246,252,258,264,269,275,281,287,293,299,305,310,315,320,326,331,336,341,347,353,359,364,370,376,382,388,394,400,406,412,418,423,429,433,438,443,449,453,459,464,468,474,479,485,490,496,502,508,513,519,525,531,537,543,548,553,559,564,570,576,581,586,590,595,601,605,611,617,622,628,633,638,642,648,654,660,666,670,676,681,685,689,694,698,703,708,714,720,725,731,735,740,745,750,755,760,765,770,774,779,784,789,793,797,800,805,808,810,815,819,824,829,833,837,842,847,853,857,862,866,871,877,883,889,895,901,907,912,917,919,923,928,933,938,943,948,953,958,963,966,968,973,978,982,985,988,994,997,1002,1006,1011,1016,1020,1024,1029,1035,1040,1046,1051,1055,1059,1064,1070,1074,1079,1083,1088,1093,1098,1104,1108,1114,1120,1125,1129,1135,1140,1146,1152,1158,1164,1170,1176,1182,1188,1194,1199,1205,1211,1215,1220,1226,1231,1236,1239,1244,1250,1255,1260,1265,1269,1275,1280,1285,1290,1295,1300,1305,1311,1317,1322,1328,1333,1338,1344,1350,1356,1361,1365,1369,1372,1375,1381,1387,1391,1396,1400,1405,1411,1417,1420,1426,1432,1438,1442,1447,1453,1459,1464,1470,1476,1482,1487,1492,1498,1504,1508,1514,1520,1524,1530,1536,1542,1547,1553,1559,1564,1569,1574,1580,1586,1592,1598,1604,1610,1615,1618,1624,1629,1634,1638,1643,1648,1654,1658,1664,1669,1673,1677,1683,1687,1691,1695,1701,1707,1713,1719,1725,1731,1737,1742,1748,1752,1756,1760,1765,1771,1776,1781,1785,1790,1796,1802,1807,1813,1817,1821,1826,1832,1837,1842,1847,1852,1856,1861,1866,1871,1875,1881,1885,1891,1897,1902,1907,1912,1917,1922,1927,1932,1936,1940,1945,1950,1956,1962,1968,1974,1978,1984,1990,1996,2002,2008,2014,2019,2023,2026,2031,2037,2042,2047,2052,2057,2062,2065,2070,2075,2081,2087,2092,2095,2100,2104,2108,2112,2116,2120,2124,2129,2134,2137,2141,2146,2151,2156,2159,2161,2167,2171,2174,2179,2183,2189,2195,2201,2207,2210,2216,2221,2226,2230,2235,2240,2244,2247,2252,2256,2259,2262,2266,2271,2275,2280,2283,2287,2293,2297,2301,2305,2309,2311,2315,2318,2322,2325,2328,2332,2336,2341,2347,2352,2357,2362,2366,2370,2374,2379,2385,2390,2396,2402,2408,2414,2419,2424,2429,2435,2440,2446,2452,2458,2464,2469,2474,2478,2484,2490,2494,2498,2503,2508,2514,2517,2523,2528,2533,2537,2541,2547,2553,2559,2564,2568,2574,2578,2584,2588,2592,2596,2600,2604,2609,2612,2616,2621,2625,2628,2633,2636,2640,2643,2647,2652,2657,2662,2667,2673,2679,2685,2691,2697,2703,2709,2715,2721,2726,2732,2736,2742,2748,2752,2758,2764,2769,2773,2777,2783,2787,2792,2796,2801,2805,2810,2814,2819,2824,2827,2833,2839,2845,2851,2856,2862,2867,2873,2877,2883,2887,2891,2897,2903,2909,2915,2921,2926,2932,2938,2944,2949,2955,2961,2966,2972,2978,2984,2990,2996,3002,3008,3013,3019,3025,3031,3037,3043,3047,3053,3059,3065,3070,3076,3081,3087,3092,3097,3103,3108,3112,3117,3123,3128,3134,3140,3145,3151,3157,3162,3168,3174,3179,3184,3190,3196,3200,3205,3210,3216,3221,3227,3231,3236,3239,3244,3248,3254,3258,3263,3268,3274,3279,3283,3289,3295,3299,3305,3309,3314,3319,3325,3329,3334,3340,3344,3349,3354,3359,3363,3368,3373,3378,3382,3388,3394,3398,3402,3407,3411,3416,3422,3428,3434,3438,3443,3447,3452,3456,3461,3466,3471,3475,3481,3486,3492,3498,3503,3508,3513,3519,3525,3531,3537,3541,3547,3553,3559,3564,3569,3574,3580,3585,3590,3596,3602,3607,3613,3619,3625,3631,3637,3641,3647,3652,3657,3662,3667,3671,3677,3682,3686,3691,3695,3699,3703,3708,3714,3720,3725,3731,3737,3743,3748,3752,3756,3761,3767,3772,3775,3781,3786,3790,3794,3800,3805,3810,3815,3818,3822,3827,3829,3832,3836,3840,3845],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",126.42,129.47,126.07,127.24,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",123.57,126.68,123.26,126.55,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",124.95,125.75,122.78,122.84,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",126.2,127.03,123.84,124.6,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",126.88,127.8,125.79,125.99,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",127.12,127.36,124.87,126.02,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":27},"2026-09-10",126.38,127.08,125.56,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",128.09,128.13,125.81,126.12,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",131.26,132,128.37,128.92,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",131.78,133.11,132.08,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",131.62,132.36,130.15,132.19,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",133.36,133.5,131.18,131.31,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",134.01,134.68,133.04,133.27,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",135.1,135.55,133.08,133.91,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",134.75,135.56,133.55,135.12,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",135.85,135.9,134.17,134.22,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",139.2,139.25,136.74,136.83,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",140.92,142.49,139.43,139.48,{"symbol":5,"time":132,"open":133,"high":133,"low":134,"close":135},"2026-08-24",141.19,139.17,140.71,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",140.61,141.93,139.59,140.53,{"symbol":5,"time":143,"open":144,"high":128,"low":145,"close":146},"2026-08-20",142.21,139.31,140.69,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",144.14,150.54,141.94,144.5,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":157},"2026-08-18",153.06,153.43,150.85,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":157},"2026-08-17",151,153.31,150.41,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",153.21,153.57,151.71,152.11,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",153,154.04,151.43,153.81,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",153.64,155.31,152.13,152.61,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",157.91,159,155.49,155.74,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",160.79,160.85,158.23,158.82,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",160.46,162.5,159.23,161.36,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",161.85,162.12,159.69,162.06,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",158.12,160.5,157.83,159.92,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",157.13,158.49,155.3,157.55,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",159.29,160.49,155.73,157.5,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",159.05,159.06,157.1,157.34,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",159.99,160.15,157.52,159.26,{"symbol":5,"time":236,"open":231,"high":237,"low":238,"close":239},"2026-07-29",163.04,159.3,161.63,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",159.82,161.45,158.35,160.8,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",155.97,157.62,155.15,156.38,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",152.87,155.35,152.12,154.22,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",154.18,155.08,152.4,153.48,{"symbol":5,"time":265,"open":266,"high":267,"low":172,"close":268},"2026-07-22",155.79,158,155.41,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",155.2,155.37,152.77,155.05,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",154.53,156.04,153.82,155.7,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",155,158.15,153.87,154.46,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",152.08,155.27,151.45,154.79,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",148.8,151.83,148.27,150.97,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",150.25,151.17,148.88,150.34,{"symbol":5,"time":306,"open":307,"high":308,"low":301,"close":309},"2026-07-13",152.82,153.94,150.53,{"symbol":5,"time":311,"open":312,"high":313,"low":301,"close":314},"2026-07-10",151.14,151.87,151.34,{"symbol":5,"time":316,"open":317,"high":318,"low":301,"close":319},"2026-07-09",152.75,153.93,150.9,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",154,154.12,152.25,152.79,{"symbol":5,"time":327,"open":328,"high":186,"low":329,"close":330},"2026-07-07",153.84,152.47,154.11,{"symbol":5,"time":332,"open":333,"high":322,"low":334,"close":335},"2026-07-06",152.99,149.95,151.31,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":339},"2026-07-02",151.8,154.26,150.52,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",152.05,152.36,149.71,151.35,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",150.93,152.3,149.61,151.5,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",154.71,155.06,150.64,151.23,{"symbol":5,"time":360,"open":361,"high":213,"low":362,"close":363},"2026-06-26",156.03,153.51,155.43,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",163.14,166.54,154.65,155.19,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",164.73,166.26,164.07,165.17,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",164.87,166.53,163.43,164.35,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",166.08,167.29,164.06,164.17,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",164.92,166.88,163.13,163.81,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",165.74,167.1,163.44,164.13,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",167.57,168.05,165.75,166.32,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",168.39,168.74,164.51,167.33,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",169.5,169.85,166.99,168.41,{"symbol":5,"time":419,"open":420,"high":421,"low":411,"close":422},"2026-06-11",167.75,170,168.34,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",165.65,167.92,163.85,167.66,{"symbol":5,"time":430,"open":431,"high":378,"low":432,"close":378},"2026-06-09",161.11,160.65,{"symbol":5,"time":434,"open":197,"high":435,"low":436,"close":437},"2026-06-08",162.19,159.12,159.75,{"symbol":5,"time":439,"open":219,"high":440,"low":441,"close":442},"2026-06-05",161.78,158.65,160.71,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",160,160.87,157.93,158.63,{"symbol":5,"time":450,"open":155,"high":451,"low":171,"close":452},"2026-06-03",158.07,157.9,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",152.86,154.2,152.34,153.69,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":317},"2026-06-01",153.38,154.33,152.43,{"symbol":5,"time":465,"open":250,"high":466,"low":339,"close":467},"2026-05-29",156.52,154.75,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",156.02,157.63,153.77,154.89,{"symbol":5,"time":475,"open":445,"high":476,"low":477,"close":478},"2026-05-27",160.89,156.56,157.01,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-26",158.3,159.81,157,158.97,{"symbol":5,"time":486,"open":222,"high":487,"low":488,"close":489},"2026-05-22",158.46,155.88,158.27,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-21",159.5,159.98,156.51,157.46,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-20",152.89,160.59,152.45,159.21,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-19",149.1,152.56,148.71,150.68,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":301},"2026-05-18",148.19,151.66,147.8,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",147.82,148.37,147.1,147.43,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-14",146.76,148.12,146.4,147.35,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-13",149.18,149.8,146.14,147.03,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-12",149,151.05,147.11,150.26,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-11",152.84,153.88,147.27,148.91,{"symbol":5,"time":544,"open":545,"high":215,"low":546,"close":547},"2026-05-08",155.02,152.52,153.36,{"symbol":5,"time":549,"open":278,"high":550,"low":551,"close":552},"2026-05-07",157.43,153.42,154.48,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",155.85,156.15,153.22,155.45,{"symbol":5,"time":560,"open":561,"high":213,"low":562,"close":563},"2026-05-05",155.01,154.7,154.96,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-04",155.89,156.81,153.5,154.64,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-01",157.11,158.28,156,156.83,{"symbol":5,"time":577,"open":578,"high":579,"low":363,"close":580},"2026-04-30",156.1,157.58,156.75,{"symbol":5,"time":582,"open":583,"high":584,"low":250,"close":585},"2026-04-29",156.01,156.64,156.07,{"symbol":5,"time":587,"open":487,"high":588,"low":555,"close":589},"2026-04-28",158.75,157.2,{"symbol":5,"time":591,"open":592,"high":593,"low":592,"close":594},"2026-04-27",156.47,158.77,157.48,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-24",157.69,158.56,155.72,157.03,{"symbol":5,"time":602,"open":603,"high":604,"low":222,"close":244},"2026-04-23",158.74,160.53,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-22",159.4,160.23,158.2,158.47,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-21",160.07,160.69,158.48,159.25,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":203},"2026-04-20",161.03,161.5,159.37,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-17",158.58,161.4,158.51,160.68,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":594},"2026-04-16",160.4,161.16,156.42,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":608},"2026-04-15",159.7,161.27,158.95,{"symbol":5,"time":639,"open":214,"high":640,"low":452,"close":641},"2026-04-14",160.37,160.28,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-13",160.97,161.25,157.33,159.33,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-10",164.43,164.95,160.42,161.6,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-09",160.83,165.82,160.54,165,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-08",158.43,161.89,158.05,161.64,{"symbol":5,"time":667,"open":668,"high":669,"low":550,"close":579},"2026-04-07",161.28,161.46,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-06",160.82,162.15,159.9,161.82,{"symbol":5,"time":677,"open":620,"high":678,"low":679,"close":680},"2026-04-02",162.34,160.16,161.29,{"symbol":5,"time":682,"open":195,"high":683,"low":445,"close":684},"2026-04-01",162.37,162.03,{"symbol":5,"time":686,"open":228,"high":687,"low":688,"close":635},"2026-03-31",160.33,156.82,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":266},"2026-03-30",157.07,157.66,155.25,{"symbol":5,"time":695,"open":696,"high":267,"low":286,"close":697},"2026-03-27",157.31,155.12,{"symbol":5,"time":699,"open":700,"high":701,"low":600,"close":702},"2026-03-26",159.58,159.93,157.57,{"symbol":5,"time":704,"open":216,"high":705,"low":706,"close":707},"2026-03-25",159.91,156.77,159.74,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-24",156.73,159.46,155.47,158.38,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-23",157.3,157.82,155.6,156.5,{"symbol":5,"time":721,"open":722,"high":723,"low":722,"close":724},"2026-03-20",154.27,156.68,154.98,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-19",152.94,155.59,152.18,154.68,{"symbol":5,"time":732,"open":733,"high":734,"low":317,"close":254},"2026-03-18",154.72,155.75,{"symbol":5,"time":736,"open":737,"high":706,"low":738,"close":739},"2026-03-17",156.6,154.39,155.38,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":470},"2026-03-16",156.58,157.78,155.33,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":363},"2026-03-13",156.46,157.87,155.03,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":266},"2026-03-12",157.25,158.18,155.69,{"symbol":5,"time":756,"open":757,"high":184,"low":758,"close":759},"2026-03-11",158.61,157.15,157.88,{"symbol":5,"time":761,"open":762,"high":763,"low":251,"close":764},"2026-03-10",157.27,162.59,159.53,{"symbol":5,"time":766,"open":615,"high":767,"low":768,"close":769},"2026-03-09",158.93,155.11,158.14,{"symbol":5,"time":771,"open":772,"high":773,"low":249,"close":647},"2026-03-06",159.68,160.11,{"symbol":5,"time":775,"open":776,"high":777,"low":484,"close":778},"2026-03-05",160.27,161.2,160.93,{"symbol":5,"time":780,"open":781,"high":782,"low":609,"close":783},"2026-03-04",160.01,161.9,161.73,{"symbol":5,"time":785,"open":786,"high":787,"low":734,"close":788},"2026-03-03",158.66,159.72,159.71,{"symbol":5,"time":790,"open":791,"high":620,"low":588,"close":792},"2026-03-02",160.22,159.94,{"symbol":5,"time":794,"open":662,"high":795,"low":796,"close":795},"2026-02-27",161.66,158.4,{"symbol":5,"time":798,"open":717,"high":647,"low":632,"close":799},"2026-02-26",158.69,{"symbol":5,"time":801,"open":216,"high":802,"low":803,"close":804},"2026-02-25",162.68,154.8,155.82,{"symbol":5,"time":806,"open":451,"high":637,"low":807,"close":692},"2026-02-24",157.02,{"symbol":5,"time":809,"open":184,"high":195,"low":734,"close":597},"2026-02-23",{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":191},"2026-02-20",156.06,158.5,155.66,{"symbol":5,"time":816,"open":817,"high":818,"low":290,"close":494},"2026-02-19",156.97,157.32,{"symbol":5,"time":820,"open":821,"high":818,"low":822,"close":823},"2026-02-18",156.34,155.96,157.23,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":817},"2026-02-17",155.36,156.99,153.41,{"symbol":5,"time":830,"open":831,"high":804,"low":832,"close":286},"2026-02-13",153.92,152.67,{"symbol":5,"time":834,"open":835,"high":728,"low":836,"close":260},"2026-02-12",153.11,151.98,{"symbol":5,"time":838,"open":839,"high":339,"low":840,"close":841},"2026-02-11",153.18,150.27,150.75,{"symbol":5,"time":843,"open":844,"high":845,"low":155,"close":846},"2026-02-10",156.61,157.16,153.29,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-09",155.4,156.33,154.02,156.24,{"symbol":5,"time":854,"open":739,"high":821,"low":855,"close":856},"2026-02-06",154.73,155.86,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":849},"2026-02-05",154.54,156.39,153.59,{"symbol":5,"time":863,"open":864,"high":369,"low":865,"close":308},"2026-02-04",152.88,152.63,{"symbol":5,"time":867,"open":868,"high":180,"low":869,"close":870},"2026-02-03",149.69,149.51,152.07,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-02",150.3,150.49,148.75,150.17,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-30",147.71,149.94,147.09,149.81,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-29",147.74,148.83,145.83,147.47,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-01-28",147.38,148.23,146.75,147.79,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-01-27",150.5,150.91,147.55,148.01,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-26",152.73,153.79,148.89,150.08,{"symbol":5,"time":908,"open":909,"high":910,"low":329,"close":911},"2026-01-23",153.05,153.73,153.24,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":551},"2026-01-22",155.94,156.69,152.74,{"symbol":5,"time":918,"open":821,"high":483,"low":561,"close":555},"2026-01-21",{"symbol":5,"time":920,"open":589,"high":921,"low":255,"close":922},"2026-01-20",157.6,156.08,{"symbol":5,"time":924,"open":248,"high":925,"low":926,"close":927},"2026-01-16",157.79,155.71,157.38,{"symbol":5,"time":929,"open":734,"high":930,"low":931,"close":932},"2026-01-15",156.79,154.81,156.16,{"symbol":5,"time":934,"open":935,"high":936,"low":859,"close":937},"2026-01-14",157.75,158.11,155.13,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":769},"2026-01-13",156.88,158.16,156.29,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":227},"2026-01-12",157.71,158.76,156.8,{"symbol":5,"time":949,"open":950,"high":951,"low":716,"close":952},"2026-01-09",157.92,159.48,157.81,{"symbol":5,"time":954,"open":955,"high":956,"low":551,"close":957},"2026-01-08",154.4,158.55,158.25,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":172},"2026-01-07",154.37,155.54,153.33,{"symbol":5,"time":964,"open":171,"high":965,"low":179,"close":831},"2026-01-06",154.82,{"symbol":5,"time":967,"open":322,"high":545,"low":864,"close":328},"2026-01-05",{"symbol":5,"time":969,"open":970,"high":971,"low":343,"close":972},"2026-01-02",153.25,154.35,154.28,{"symbol":5,"time":974,"open":250,"high":975,"low":976,"close":977},"2025-12-31",155.91,153.56,153.61,{"symbol":5,"time":979,"open":980,"high":719,"low":981,"close":255},"2025-12-30",155.8,155.04,{"symbol":5,"time":983,"open":984,"high":702,"low":361,"close":592},"2025-12-29",156.84,{"symbol":5,"time":986,"open":483,"high":987,"low":915,"close":572},"2025-12-26",157.76,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-12-24",155.93,157.47,155.92,157.29,{"symbol":5,"time":995,"open":940,"high":845,"low":996,"close":992},"2025-12-23",155.61,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":742},"2025-12-22",154.52,156.63,154.15,{"symbol":5,"time":1003,"open":1004,"high":363,"low":1001,"close":1005},"2025-12-19",155.14,154.6,{"symbol":5,"time":1007,"open":814,"high":1008,"low":1009,"close":1010},"2025-12-18",156.92,154.66,154.88,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":814},"2025-12-17",155.56,155.87,154.61,{"symbol":5,"time":1017,"open":1018,"high":209,"low":561,"close":1019},"2025-12-16",157.04,155.09,{"symbol":5,"time":1021,"open":1022,"high":228,"low":990,"close":1023},"2025-12-15",156.21,156.71,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":718,"close":1028},"2025-12-12",156.09,157.14,156.14,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-11",156.28,157.72,155.21,155.58,{"symbol":5,"time":1036,"open":261,"high":1037,"low":1038,"close":1039},"2025-12-10",156.4,154.87,155.67,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-09",153.53,154.06,153.02,153.68,{"symbol":5,"time":1047,"open":970,"high":1048,"low":1049,"close":1050},"2025-12-08",154.44,152.8,153.72,{"symbol":5,"time":1052,"open":906,"high":1053,"low":334,"close":1054},"2025-12-05",153.34,153.28,{"symbol":5,"time":1056,"open":1057,"high":335,"low":1058,"close":873},"2025-12-04",150.09,150.06,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1058},"2025-12-03",150.37,150.98,149.66,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-02",151.69,151.74,149.41,150.02,{"symbol":5,"time":1071,"open":352,"high":916,"low":1072,"close":1073},"2025-12-01",150.71,151.13,{"symbol":5,"time":1075,"open":1076,"high":155,"low":1077,"close":1078},"2025-11-28",152.9,151.52,151.92,{"symbol":5,"time":1080,"open":333,"high":1009,"low":1081,"close":1082},"2025-11-26",151.95,153.13,{"symbol":5,"time":1084,"open":1085,"high":1044,"low":1086,"close":1087},"2025-11-25",148.87,148.41,152.39,{"symbol":5,"time":1089,"open":352,"high":1090,"low":1091,"close":1092},"2025-11-24",151.72,148.5,148.86,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":173},"2025-11-21",149.06,152.58,148.82,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-11-20",146.25,149.23,145.94,148.07,{"symbol":5,"time":1105,"open":897,"high":160,"low":1106,"close":1107},"2025-11-19",144.66,145.81,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-18",144.25,146.85,143.82,145.58,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-17",146.16,147,144.76,145.18,{"symbol":5,"time":1121,"open":1116,"high":1122,"low":1123,"close":1124},"2025-11-14",147.7,145.43,146.08,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1100,"close":523},"2025-11-13",146.97,147.92,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-11-12",146.66,148.11,144.93,147.63,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1116},"2025-11-11",147.19,147.59,145.62,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-10",144.11,146.93,143.76,146.72,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-11-07",143.97,145.11,143.34,144.61,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-11-06",143.39,144.03,141.85,143.77,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-05",141.74,145.55,141.36,143.7,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-04",139.81,142.1,139.76,142.05,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-03",140.38,140.73,138.82,140.41,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-31",141.67,142.06,139.71,140.14,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-10-30",141.61,143.49,141.4,142.29,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-29",143.57,143.84,140.86,141.69,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1155},"2025-10-28",142.82,144.05,142.27,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-27",142.55,143.54,142.09,143.27,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-24",142.77,142.99,141.84,141.91,{"symbol":5,"time":1212,"open":1213,"high":1154,"low":1203,"close":1214},"2025-10-23",143.06,142.4,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1213},"2025-10-22",144.4,144.62,142.93,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-21",143.18,144.3,142.67,143.91,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1201,"close":1230},"2025-10-20",143.95,144.38,143.33,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1191},"2025-10-17",143,144.46,142.65,{"symbol":5,"time":1237,"open":1238,"high":1238,"low":1179,"close":1201},"2025-10-16",145.26,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1241,"close":1243},"2025-10-15",144.01,146.46,145.16,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-14",141.41,144.36,141.16,144.1,{"symbol":5,"time":1251,"open":1252,"high":1210,"low":1253,"close":1254},"2025-10-13",140.23,139.78,141.39,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1172},"2025-10-10",138.71,141.07,138.23,{"symbol":5,"time":1261,"open":1173,"high":1262,"low":1263,"close":1264},"2025-10-09",141.47,138.45,138.56,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1172,"close":135},"2025-10-08",142.72,142.95,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-07",142.74,143.65,140.11,142.66,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1277,"close":1279},"2025-10-06",141.24,143.64,143.11,{"symbol":5,"time":1281,"open":128,"high":1282,"low":1283,"close":1284},"2025-10-03",143.25,141.15,141.33,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":128},"2025-10-02",143.67,144.49,142.2,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1202,"close":1294},"2025-10-01",144.08,145.12,144.32,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1297,"close":1299},"2025-09-30",143.31,144.83,144.54,{"symbol":5,"time":1301,"open":1302,"high":1272,"low":1303,"close":1304},"2025-09-29",143.19,142.04,143.52,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-26",141.87,143.22,141.45,143.09,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-25",140.87,141.57,140.3,141.46,{"symbol":5,"time":1318,"open":1319,"high":1309,"low":1320,"close":1321},"2025-09-24",139.51,139,140.44,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-23",139.45,139.86,138.9,139.72,{"symbol":5,"time":1329,"open":1330,"high":1330,"low":1331,"close":1332},"2025-09-22",139.79,138.67,139.41,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1253},"2025-09-19",140.19,140.42,139.1,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-18",139.97,141.02,139.37,139.93,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-17",139.99,140.89,139.22,140.04,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-16",140.67,141.11,138.83,139.55,{"symbol":5,"time":1357,"open":1358,"high":1277,"low":1359,"close":1360},"2025-09-15",139.8,139.47,141.17,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1326,"close":130},"2025-09-12",140.52,141.35,{"symbol":5,"time":1366,"open":1172,"high":1367,"low":1330,"close":1368},"2025-09-11",141.25,140.83,{"symbol":5,"time":1370,"open":1371,"high":1349,"low":1257,"close":1325},"2025-09-10",139.56,{"symbol":5,"time":1373,"open":1253,"high":141,"low":1374,"close":1340},"2025-09-09",139.06,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-08",139.23,141,139.15,140.84,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-05",141.42,141.5,138.93,139.26,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1180,"close":1341},"2025-09-04",139.87,141.1,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1359},"2025-09-03",138.57,139.58,138.39,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1398,"close":1393},"2025-09-02",136.2,138.6,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":116,"close":1404},"2025-08-29",137.27,137.48,136.61,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-28",137.55,137.9,136.3,137.12,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-27",136.68,137.5,136.22,137.23,{"symbol":5,"time":1418,"open":1419,"high":123,"low":109,"close":1413},"2025-08-26",135.67,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-25",136.11,137.07,135.36,135.5,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-22",137.97,139.38,135.92,136.54,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-08-21",136.46,138.76,136.32,137.51,{"symbol":5,"time":1439,"open":1202,"high":1113,"low":1440,"close":1441},"2025-08-20",137.76,138.27,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1444,"close":1446},"2025-08-19",133.34,134.97,134.62,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-18",132.93,134.13,132.63,133.06,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-15",133.13,133.61,132.01,132.62,{"symbol":5,"time":1460,"open":1461,"high":97,"low":1462,"close":1463},"2025-08-14",133.02,132.71,132.95,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-13",133.35,134.23,133.16,134.1,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-08-12",132.81,133.66,132.33,133.39,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-11",131.79,132.45,130.88,132.4,{"symbol":5,"time":1483,"open":82,"high":1484,"low":1485,"close":1486},"2025-08-08",132.75,131.36,131.37,{"symbol":5,"time":1488,"open":1462,"high":1489,"low":1490,"close":1491},"2025-08-07",132.89,130.98,131.98,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-06",128.91,132.16,128.63,132.1,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-05",129.23,129.85,128.48,128.77,{"symbol":5,"time":1505,"open":27,"high":1506,"low":1507,"close":1506},"2025-08-04",129.22,126.3,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-01",124.11,126.23,123.78,126,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-31",124.94,125.77,124.38,124.53,{"symbol":5,"time":1521,"open":1522,"high":64,"low":1523,"close":70},"2025-07-30",126.63,125.28,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-29",126.1,127,125.5,126.37,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-28",126.34,127.13,124.85,125.39,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-25",126.76,127.02,125.96,126.44,{"symbol":5,"time":1543,"open":29,"high":1544,"low":1545,"close":1546},"2025-07-24",126.72,125.4,126.26,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-23",126.19,127.04,125.93,126.36,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-22",125.08,126.43,124.23,125.6,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1516},"2025-07-21",122.49,125.17,122.3,{"symbol":5,"time":1565,"open":1563,"high":1566,"low":1567,"close":1568},"2025-07-18",122.82,122,122.17,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1568},"2025-07-17",121.05,122.39,121,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-16",122.13,122.29,119.84,121.35,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-07-15",123.19,123.79,121.72,121.74,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-14",123.15,123.69,122.52,123.56,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-11",123.73,124.17,123.37,123.71,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-10",125.02,125.37,123.99,124.16,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-07-09",125.52,125.95,124.35,125.45,{"symbol":5,"time":1611,"open":1600,"high":1612,"low":1613,"close":1614},"2025-07-08",125.65,124.15,125.26,{"symbol":5,"time":1616,"open":1607,"high":45,"low":1617,"close":1562},"2025-07-07",124.72,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-03",125.35,126.11,124.77,125.86,{"symbol":5,"time":1625,"open":1535,"high":1626,"low":1627,"close":1628},"2025-07-02",125.63,124.31,125.31,{"symbol":5,"time":1630,"open":1631,"high":1612,"low":1632,"close":1633},"2025-07-01",123.67,123.16,125.16,{"symbol":5,"time":1635,"open":1602,"high":1602,"low":1636,"close":1637},"2025-06-30",122.26,123.49,{"symbol":5,"time":1639,"open":1640,"high":1583,"low":1641,"close":1642},"2025-06-27",121.98,121.64,123.38,{"symbol":5,"time":1644,"open":1645,"high":1645,"low":1646,"close":1647},"2025-06-26",122.77,119.9,122.14,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-25",124.49,124.75,122.45,122.48,{"symbol":5,"time":1655,"open":39,"high":1656,"low":1657,"close":48},"2025-06-24",125.55,124.18,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-23",123.45,124.97,122.72,124.76,{"symbol":5,"time":1665,"open":1666,"high":1512,"low":1667,"close":1668},"2025-06-20",123.05,122.5,123.5,{"symbol":5,"time":1670,"open":1660,"high":1668,"low":1671,"close":1672},"2025-06-18",122.41,122.54,{"symbol":5,"time":1674,"open":1675,"high":48,"low":1662,"close":1676},"2025-06-17",123.47,123.01,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-16",124.56,125.32,124.08,124.27,{"symbol":5,"time":1684,"open":1668,"high":1661,"low":1685,"close":1686},"2025-06-13",123.25,123.91,{"symbol":5,"time":1688,"open":1689,"high":1516,"low":1591,"close":1690},"2025-06-12",124.47,124.46,{"symbol":5,"time":1692,"open":1693,"high":1693,"low":1694,"close":1519},"2025-06-11",126.21,124.3,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-06-10",125.7,126.58,125.46,126.04,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-09",128.01,128.08,125.74,126.35,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-06",127.94,128.79,127.3,128.45,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-05",128.06,128.19,126.53,127.37,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-04",128.22,129.07,127.55,128.07,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-03",128.24,128.4,126.83,128.12,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-02",126.25,128.46,125.88,128.43,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":45,"close":1741},"2025-05-30",127.15,127.29,126.9,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-29",127.35,127.93,126.7,127.07,{"symbol":5,"time":1749,"open":1750,"high":1736,"low":29,"close":1751},"2025-05-28",127.59,126.22,{"symbol":5,"time":1753,"open":1754,"high":1727,"low":1552,"close":1755},"2025-05-27",126.64,127.96,{"symbol":5,"time":1757,"open":1758,"high":1730,"low":1759,"close":1697},"2025-05-23",128,124.92,{"symbol":5,"time":1761,"open":1762,"high":1485,"low":1763,"close":1764},"2025-05-22",130.39,129.12,129.58,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-21",131.15,133,129.96,131.03,{"symbol":5,"time":1772,"open":1773,"high":115,"low":1774,"close":1775},"2025-05-20",134.87,134.26,134.93,{"symbol":5,"time":1777,"open":105,"high":1778,"low":1779,"close":1780},"2025-05-19",135.29,132.55,135.03,{"symbol":5,"time":1782,"open":1768,"high":1783,"low":1784,"close":1444},"2025-05-16",133.9,132.48,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":99},"2025-05-15",131.14,133.18,130.91,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-14",130.5,131.52,130,131.25,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-13",131.68,132.47,130.37,130.82,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1496,"close":1806},"2025-05-12",130.31,131.54,131.49,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-09",127.56,128.35,126.96,128.1,{"symbol":5,"time":1814,"open":1722,"high":1815,"low":1816,"close":68},"2025-05-08",130.27,127.73,{"symbol":5,"time":1818,"open":1812,"high":1819,"low":1812,"close":1820},"2025-05-07",129.9,128.65,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1734},"2025-05-06",127.63,128.87,127.48,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-05",129.21,129.89,128.8,128.94,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1828},"2025-05-02",129,129.78,128.23,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1823},"2025-05-01",127.86,128.78,127.34,{"symbol":5,"time":1843,"open":1844,"high":1824,"low":1845,"close":1846},"2025-04-30",127.98,126.52,128.68,{"symbol":5,"time":1848,"open":1741,"high":1849,"low":1850,"close":1851},"2025-04-29",128.21,126.13,128.03,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1621,"close":1533},"2025-04-28",126.77,127.79,{"symbol":5,"time":1857,"open":1858,"high":1854,"low":1859,"close":1860},"2025-04-25",126.09,125.12,126.56,{"symbol":5,"time":1862,"open":1863,"high":46,"low":1864,"close":1865},"2025-04-24",124.69,123.92,126.5,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1528},"2025-04-23",127.19,128.11,124.81,{"symbol":5,"time":1872,"open":48,"high":1538,"low":1873,"close":1874},"2025-04-22",124,125.71,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-21",127.23,127.53,122.25,123.98,{"symbol":5,"time":1882,"open":1854,"high":1844,"low":1883,"close":1884},"2025-04-17",126.18,127.62,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-16",128.73,129.27,125.53,126.31,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-15",130.51,131.3,128.29,128.5,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1496,"close":1901},"2025-04-14",129.26,131.2,130.6,{"symbol":5,"time":1903,"open":1717,"high":1904,"low":1905,"close":1906},"2025-04-11",129.02,125.9,128.15,{"symbol":5,"time":1908,"open":1909,"high":1736,"low":1910,"close":1911},"2025-04-10",125.97,123.81,127.47,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1914,"close":1916},"2025-04-09",119.75,128.99,126.05,{"symbol":5,"time":1918,"open":1919,"high":59,"low":1920,"close":1921},"2025-04-08",122.36,118.59,120.03,{"symbol":5,"time":1923,"open":1924,"high":1602,"low":1925,"close":1926},"2025-04-07",120.04,116.37,119.13,{"symbol":5,"time":1928,"open":1601,"high":1929,"low":1930,"close":1931},"2025-04-04",128.33,121.8,122.16,{"symbol":5,"time":1933,"open":1583,"high":1758,"low":1934,"close":1935},"2025-04-03",123.13,125.43,{"symbol":5,"time":1937,"open":1567,"high":1699,"low":1938,"close":1939},"2025-04-02",121.81,124.93,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1662},"2025-04-01",121.44,122.88,121.25,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1930},"2025-03-31",117.64,122.15,117.46,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-28",120.02,120.27,117.21,118.21,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-03-27",119.81,121.34,119.39,120.57,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-03-26",119.87,120.53,119.33,119.7,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-25",119.6,120.73,119.41,119.88,{"symbol":5,"time":1975,"open":1976,"high":1967,"low":1977,"close":1970},"2025-03-24",117,116.98,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-21",115.34,116.3,113.98,116.12,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-03-20",117.3,117.98,116,116.25,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-03-19",115.73,118.27,115.31,117.86,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-03-18",114.56,115.52,114.14,115.26,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-03-17",113.89,115.08,113.38,114.52,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-14",113.56,114,112.3,113.26,{"symbol":5,"time":2015,"open":2016,"high":2016,"low":2017,"close":2018},"2025-03-13",114.97,112.1,112.81,{"symbol":5,"time":2020,"open":2021,"high":2021,"low":2022,"close":1980},"2025-03-12",117.4,114.86,{"symbol":5,"time":2024,"open":1949,"high":2025,"low":1992,"close":1983},"2025-03-11",117.61,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2025},"2025-03-10",118.78,119.79,116.99,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-07",120.01,120.58,117.25,119.27,{"symbol":5,"time":2038,"open":2039,"high":1566,"low":2040,"close":2041},"2025-03-06",121.56,120.15,120.65,{"symbol":5,"time":2043,"open":1959,"high":2044,"low":2045,"close":2046},"2025-03-05",123.23,121.2,123.04,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":1585},"2025-03-04",122.79,123.2,121.24,{"symbol":5,"time":2053,"open":2054,"high":54,"low":2055,"close":2056},"2025-03-03",124.43,123.06,123.54,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1663},"2025-02-28",123.6,124.9,123.35,{"symbol":5,"time":2063,"open":1513,"high":2064,"low":1588,"close":1637},"2025-02-27",126.46,{"symbol":5,"time":2066,"open":1735,"high":2067,"low":2068,"close":2069},"2025-02-26",127.58,123,124.89,{"symbol":5,"time":2071,"open":2072,"high":1642,"low":2073,"close":2074},"2025-02-25",121.52,121.5,122.7,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-02-24",121.54,122.51,121.28,121.47,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-02-21",122.93,123.07,120.67,121.11,{"symbol":5,"time":2088,"open":2089,"high":1642,"low":2090,"close":2091},"2025-02-20",123.09,121.95,122.98,{"symbol":5,"time":2093,"open":1864,"high":1873,"low":2068,"close":2094},"2025-02-19",123.42,{"symbol":5,"time":2096,"open":2097,"high":1608,"low":2098,"close":2099},"2025-02-18",124.02,122.23,123.83,{"symbol":5,"time":2101,"open":36,"high":2102,"low":2061,"close":2103},"2025-02-14",126.75,124.34,{"symbol":5,"time":2105,"open":2106,"high":71,"low":1557,"close":2107},"2025-02-13",124.5,125.85,{"symbol":5,"time":2109,"open":2099,"high":2110,"low":2059,"close":2111},"2025-02-12",124.55,124.41,{"symbol":5,"time":2113,"open":1689,"high":2114,"low":1864,"close":2115},"2025-02-11",124.82,124.68,{"symbol":5,"time":2117,"open":1859,"high":2118,"low":2119,"close":1661},"2025-02-10",125.66,123.58,{"symbol":5,"time":2121,"open":1526,"high":2122,"low":2123,"close":1863},"2025-02-07",126.8,124.45,{"symbol":5,"time":2125,"open":2126,"high":1825,"low":2127,"close":2128},"2025-02-06",125.94,125.8,126.16,{"symbol":5,"time":2130,"open":2131,"high":65,"low":2132,"close":2133},"2025-02-05",125.14,123.93,125.51,{"symbol":5,"time":2135,"open":1627,"high":1535,"low":2136,"close":2131},"2025-02-04",124.26,{"symbol":5,"time":2138,"open":2139,"high":1628,"low":2140,"close":1627},"2025-02-03",123.96,123.1,{"symbol":5,"time":2142,"open":2143,"high":1751,"low":2144,"close":2145},"2025-01-31",125.92,124.62,124.79,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":1858},"2025-01-30",124.83,126.48,124.61,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":1873,"close":2155},"2025-01-29",124.28,125.3,124.21,{"symbol":5,"time":2157,"open":2150,"high":1609,"low":2158,"close":2103},"2025-01-28",123.7,{"symbol":5,"time":2160,"open":2140,"high":1680,"low":2046,"close":2060},"2025-01-27",{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-01-24",122.57,123.48,122.31,122.73,{"symbol":5,"time":2168,"open":1667,"high":2084,"low":2169,"close":2170},"2025-01-23",122.21,122.6,{"symbol":5,"time":2172,"open":2173,"high":1637,"low":1579,"close":2163},"2025-01-22",123.41,{"symbol":5,"time":2175,"open":2176,"high":1650,"low":2177,"close":2178},"2025-01-21",123.68,122.71,123.3,{"symbol":5,"time":2180,"open":2181,"high":42,"low":2080,"close":2182},"2025-01-17",122.58,121.85,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-01-16",119.55,121.69,119.23,121.38,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-15",120.34,120.42,118.47,119.11,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-01-14",120.5,120.6,118.69,119.24,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-01-13",120.06,120.2,117.89,119.89,{"symbol":5,"time":2208,"open":2209,"high":1577,"low":1914,"close":2203},"2025-01-10",121.48,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-01-08",120.17,122.01,119.51,121.65,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":1921,"close":2220},"2025-01-07",121.09,121.77,120.14,{"symbol":5,"time":2222,"open":2223,"high":1584,"low":2224,"close":2225},"2025-01-06",120.74,120.36,120.88,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":1952,"close":1971},"2025-01-03",121.55,121.79,{"symbol":5,"time":2231,"open":2232,"high":1647,"low":2233,"close":2234},"2025-01-02",121.71,120.75,121.15,{"symbol":5,"time":2236,"open":2237,"high":2237,"low":2238,"close":2239},"2024-12-31",121.89,120.35,120.81,{"symbol":5,"time":2241,"open":2169,"high":2242,"low":2243,"close":2218},"2024-12-30",122.64,120.61,{"symbol":5,"time":2245,"open":1864,"high":1663,"low":1589,"close":2246},"2024-12-27",123.94,{"symbol":5,"time":2248,"open":1660,"high":2249,"low":2250,"close":2251},"2024-12-26",125.23,123.4,125.01,{"symbol":5,"time":2253,"open":2254,"high":1637,"low":2255,"close":1637},"2024-12-24",121.99,121.76,{"symbol":5,"time":2257,"open":2077,"high":1576,"low":2258,"close":2219},"2024-12-23",120.3,{"symbol":5,"time":2260,"open":2261,"high":2056,"low":1573,"close":1567},"2024-12-20",121.1,{"symbol":5,"time":2263,"open":1671,"high":2264,"low":2265,"close":2045},"2024-12-19",123.28,121.01,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2051},"2024-12-18",123.27,124.32,121.16,{"symbol":5,"time":2272,"open":1557,"high":2273,"low":2274,"close":2055},"2024-12-17",124.98,122.9,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":1596,"close":2279},"2024-12-16",125.21,125.41,123.72,{"symbol":5,"time":2281,"open":1556,"high":2282,"low":2148,"close":1534},"2024-12-13",126.85,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2107,"close":27},"2024-12-12",126.94,127.05,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-12-11",127.31,127.91,126.57,126.81,{"symbol":5,"time":2294,"open":2128,"high":2295,"low":1516,"close":2296},"2024-12-10",127.4,127.2,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":1606,"close":1905},"2024-12-09",126.4,126.73,{"symbol":5,"time":2302,"open":1541,"high":2303,"low":2304,"close":1858},"2024-12-06",127.14,125.68,{"symbol":5,"time":2306,"open":2307,"high":2292,"low":2308,"close":2143},"2024-12-05",125.57,125.25,{"symbol":5,"time":2310,"open":1663,"high":1705,"low":1613,"close":1528},"2024-12-04",{"symbol":5,"time":2312,"open":2313,"high":2122,"low":2314,"close":1651},"2024-12-03",126.59,124.25,{"symbol":5,"time":2316,"open":2317,"high":1884,"low":29,"close":1549},"2024-12-02",126.39,{"symbol":5,"time":2319,"open":2320,"high":1860,"low":2321,"close":2321},"2024-11-29",126.14,125.69,{"symbol":5,"time":2323,"open":1507,"high":1758,"low":2324,"close":1552},"2024-11-27",126.17,{"symbol":5,"time":2326,"open":2327,"high":1541,"low":2054,"close":45},"2024-11-26",125.04,{"symbol":5,"time":2329,"open":2330,"high":1935,"low":2331,"close":2145},"2024-11-25",121.94,121.86,{"symbol":5,"time":2333,"open":2334,"high":2232,"low":2335,"close":2080},"2024-11-22",120.25,119.06,{"symbol":5,"time":2337,"open":1964,"high":2338,"low":2339,"close":2340},"2024-11-21",119.91,117.78,119.77,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-11-20",119.44,120.7,116.75,119.74,{"symbol":5,"time":2348,"open":2349,"high":1646,"low":2350,"close":2351},"2024-11-19",119.37,118.03,119.56,{"symbol":5,"time":2353,"open":2033,"high":2354,"low":2355,"close":2356},"2024-11-18",120.97,119.46,119.67,{"symbol":5,"time":2358,"open":2359,"high":2243,"low":2360,"close":2361},"2024-11-15",119.73,119.34,119.97,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2338,"close":2338},"2024-11-14",120.18,122.1,{"symbol":5,"time":2367,"open":2338,"high":2368,"low":2206,"close":2369},"2024-11-13",121.92,121.13,{"symbol":5,"time":2371,"open":2372,"high":1952,"low":2339,"close":2373},"2024-11-12",118.67,119.85,{"symbol":5,"time":2375,"open":1955,"high":2376,"low":2377,"close":2378},"2024-11-11",118.98,117.69,118.06,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-11-08",116.51,118.61,116.47,117.83,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":1999,"close":2389},"2024-11-07",115.79,117.58,116.85,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-11-06",116.14,116.95,114.08,115.63,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-11-05",112.56,113.82,112.45,113.75,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-11-04",112.74,113.53,111.73,112.69,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-01",113.31,113.88,112.38,112.39,{"symbol":5,"time":2415,"open":2416,"high":2010,"low":2417,"close":2418},"2024-10-31",112.35,112.04,113.03,{"symbol":5,"time":2420,"open":2421,"high":2000,"low":2422,"close":2423},"2024-10-30",114.1,112.49,112.95,{"symbol":5,"time":2425,"open":2426,"high":2016,"low":2427,"close":2428},"2024-10-29",113.16,112.78,114.11,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-10-28",114.66,115,113.66,114.17,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2399},"2024-10-25",114.57,114.81,113.57,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-10-24",114.84,115.39,114.09,114.2,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-10-23",114.62,115.2,114.13,114.22,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-10-22",115.84,115.96,114.69,115.19,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-10-21",117.56,117.62,114.87,115.66,{"symbol":5,"time":2465,"open":1995,"high":2466,"low":2467,"close":2468},"2024-10-18",118.14,117.14,117.71,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":1954,"close":2473},"2024-10-17",118.07,118.56,117.48,{"symbol":5,"time":2475,"open":1981,"high":2476,"low":2477,"close":2021},"2024-10-16",117.5,116.04,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-15",115.83,117.67,115.54,116.76,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-14",114.02,115.36,113.65,115.24,{"symbol":5,"time":2491,"open":2492,"high":2411,"low":2416,"close":2493},"2024-10-11",112.63,113.73,{"symbol":5,"time":2495,"open":2493,"high":2399,"low":2496,"close":2497},"2024-10-10",112.22,112.59,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":1982},"2024-10-09",113.42,114.23,113.19,{"symbol":5,"time":2504,"open":2505,"high":2010,"low":2506,"close":2507},"2024-10-08",112.8,111.89,113.45,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-10-07",114.31,114.64,111.22,112.13,{"symbol":5,"time":2515,"open":2516,"high":2482,"low":2004,"close":2456},"2024-10-04",115.11,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-10-03",115.5,115.85,114.24,115.06,{"symbol":5,"time":2524,"open":1988,"high":2525,"low":2526,"close":2527},"2024-10-02",116.63,115.41,116.45,{"symbol":5,"time":2529,"open":2476,"high":2530,"low":2531,"close":2532},"2024-10-01",117.53,115.72,116.64,{"symbol":5,"time":2534,"open":2460,"high":1995,"low":2535,"close":2536},"2024-09-30",116.54,117.54,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":1986,"close":2476},"2024-09-27",117.8,118.04,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-09-26",118.5,118.85,117.51,118.08,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-09-25",117.9,118.16,117.11,118.13,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-09-24",117.23,117.76,116.29,117.65,{"symbol":5,"time":2560,"open":2561,"high":2472,"low":2562,"close":2563},"2024-09-23",118.53,116.44,117.13,{"symbol":5,"time":2565,"open":2556,"high":2543,"low":2566,"close":2567},"2024-09-20",117.55,117.93,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-09-19",118.52,118.74,117.75,118.29,{"symbol":5,"time":2575,"open":2460,"high":2576,"low":2577,"close":2035},"2024-09-18",118.42,117.06,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-09-17",119.53,120.24,117.47,117.84,{"symbol":5,"time":2585,"open":2224,"high":2233,"low":2586,"close":2587},"2024-09-16",119.48,119.61,{"symbol":5,"time":2589,"open":2590,"high":2033,"low":2591,"close":1958},"2024-09-13",118.81,118.37,{"symbol":5,"time":2593,"open":2594,"high":2561,"low":1947,"close":2595},"2024-09-12",117.82,118.22,{"symbol":5,"time":2597,"open":2567,"high":2567,"low":2598,"close":2599},"2024-09-11",116.38,117.85,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2389,"close":2384},"2024-09-10",117.45,118.41,{"symbol":5,"time":2605,"open":1988,"high":2606,"low":2607,"close":2608},"2024-09-09",117.73,115.9,117.07,{"symbol":5,"time":2610,"open":2377,"high":2466,"low":2526,"close":2611},"2024-09-06",115.62,{"symbol":5,"time":2613,"open":2461,"high":2466,"low":2614,"close":2615},"2024-09-05",116.46,118.01,{"symbol":5,"time":2617,"open":2618,"high":2594,"low":2619,"close":2620},"2024-09-04",117.09,116.58,117.52,{"symbol":5,"time":2622,"open":1995,"high":2623,"low":2624,"close":2536},"2024-09-03",118.23,116.66,{"symbol":5,"time":2626,"open":2476,"high":2377,"low":1989,"close":2627},"2024-08-30",117.27,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2555,"close":2632},"2024-08-29",119.3,119.94,117.37,{"symbol":5,"time":2634,"open":2197,"high":2369,"low":1926,"close":2635},"2024-08-28",119.28,{"symbol":5,"time":2637,"open":2638,"high":1965,"low":2639,"close":2203},"2024-08-27",119.49,119.19,{"symbol":5,"time":2641,"open":2356,"high":2041,"low":2356,"close":2642},"2024-08-26",120.13,{"symbol":5,"time":2644,"open":2642,"high":2645,"low":2193,"close":2646},"2024-08-23",120.54,119.47,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2571,"close":2651},"2024-08-22",119.02,121.06,119,{"symbol":5,"time":2653,"open":2206,"high":2654,"low":2655,"close":2656},"2024-08-21",120.89,117.91,120.23,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2410},"2024-08-20",113.04,113.49,112.36,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2422},"2024-08-19",111.87,112.7,111.81,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-08-16",111.44,111.96,110.96,111.45,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-08-15",110.57,111.71,110.24,111.48,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-08-14",108.23,110.32,107.71,109.08,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-08-13",111.35,111.72,110.43,111.04,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-08-12",111.07,111.55,110.16,111.39,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-08-09",109.68,111,109.48,110.7,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-08-08",108.51,110.03,108.27,109.92,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-08-07",109.9,111.03,107.76,107.93,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-08-06",109.28,110.55,108.56,109.41,{"symbol":5,"time":2722,"open":2723,"high":2422,"low":2724,"close":2725},"2024-08-05",111.56,107.83,108.89,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-08-02",113.07,114.19,111.62,113.14,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2665,"close":2433},"2024-08-01",113.79,113.96,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-07-31",113.7,113.83,112.94,113.02,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-07-30",112.76,113.36,112.65,113.24,{"symbol":5,"time":2749,"open":2666,"high":2750,"low":2751,"close":2398},"2024-07-29",112.98,111.18,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-07-26",111.76,112.52,111.51,111.83,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-07-25",111.63,112.6,111.19,111.27,{"symbol":5,"time":2765,"open":2766,"high":2731,"low":2767,"close":2768},"2024-07-24",113.06,111.15,111.25,{"symbol":5,"time":2770,"open":2410,"high":2771,"low":2772,"close":2500},"2024-07-23",113.99,113.1,{"symbol":5,"time":2774,"open":2012,"high":2775,"low":2017,"close":2776},"2024-07-22",113.59,113.21,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-07-19",113.46,113.52,111.59,111.75,{"symbol":5,"time":2784,"open":2399,"high":2785,"low":2786,"close":2418},"2024-07-18",114.29,112,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2411,"close":2791},"2024-07-17",114.85,115.15,113.97,{"symbol":5,"time":2793,"open":2791,"high":2489,"low":2794,"close":2795},"2024-07-16",113.92,115.02,{"symbol":5,"time":2797,"open":2785,"high":2798,"low":2799,"close":2800},"2024-07-15",114.44,113.28,113.81,{"symbol":5,"time":2802,"open":2510,"high":2803,"low":2486,"close":2804},"2024-07-12",115.35,114.3,{"symbol":5,"time":2806,"open":2807,"high":2486,"low":2808,"close":2809},"2024-07-11",112.93,112.43,113.94,{"symbol":5,"time":2811,"open":2404,"high":2812,"low":2813,"close":2812},"2024-07-10",112.97,111.64,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2754,"close":2818},"2024-07-09",112.29,112.61,112.15,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2767,"close":2823},"2024-07-08",111.88,112.28,112.21,{"symbol":5,"time":2825,"open":2826,"high":2688,"low":2826,"close":2813},"2024-07-05",110.41,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-07-03",110.31,111.12,110.21,110.39,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-07-02",110.36,110.9,109.89,110.2,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-07-01",110.66,111.26,109.56,110.58,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-06-28",110.34,110.75,109.79,110.1,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2718},"2024-06-27",110.51,110.83,109.83,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-06-26",110.27,111.79,110.13,110.54,{"symbol":5,"time":2863,"open":2830,"high":2864,"low":2865,"close":2866},"2024-06-25",111.37,109.95,110.67,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-06-24",111.11,111.57,110.78,111.05,{"symbol":5,"time":2874,"open":2875,"high":2869,"low":2711,"close":2876},"2024-06-21",110.17,111.01,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-06-20",110.07,111.34,109.73,110.38,{"symbol":5,"time":2884,"open":2838,"high":2885,"low":2881,"close":2886},"2024-06-18",110.71,110.26,{"symbol":5,"time":2888,"open":2889,"high":2844,"low":2889,"close":2890},"2024-06-17",108.1,110.22,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-06-14",107.94,108.82,107.84,108.5,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-06-13",107.14,108.46,106.89,108.26,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-06-12",107.13,107.66,106.18,107.09,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-06-11",107.3,107.4,106.82,107.08,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-06-10",107.26,107.52,106.37,107.32,{"symbol":5,"time":2922,"open":2912,"high":2923,"low":2924,"close":2925},"2024-06-07",108.58,107.12,107.44,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-06-06",107.8,107.95,106.51,106.93,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-06-05",106.06,107.82,105.53,107.79,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-06-04",105.07,105.95,104.25,105.87,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2946,"close":2948},"2024-06-03",103.7,105.67,105.44,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-05-31",103.45,104.27,102.9,103.1,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-05-30",101.99,104.3,101.8,103.37,{"symbol":5,"time":2962,"open":2963,"high":2957,"low":2964,"close":2965},"2024-05-29",101.07,101.01,101.44,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-05-28",102,102.98,101.33,101.42,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-05-24",100.89,102.57,100.7,102.14,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-05-23",99.66,100.99,99.22,100.16,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-05-22",102.1,104.98,100.79,101.12,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-05-21",98.4,98.74,97.53,97.7,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-05-20",99.55,99.89,97.72,97.79,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-05-17",99.21,100.38,98.71,100.29,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":2993,"close":3012},"2024-05-16",98.82,99.46,98.92,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-15",98.5,99.35,98.2,98.48,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-05-14",99.02,99.31,98.08,99.04,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-05-13",99.07,99.61,98.57,98.75,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-05-10",99.27,99.58,98.56,98.81,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-05-09",98.7,99.29,98.55,98.91,{"symbol":5,"time":3044,"open":3045,"high":3035,"low":3046,"close":3015},"2024-05-08",97.8,97.47,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-05-07",97.6,98.27,97.48,97.92,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-05-06",95.42,97.66,95.38,97.45,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-05-03",95.27,95.5,94.51,95.11,{"symbol":5,"time":3066,"open":3062,"high":3067,"low":3068,"close":3069},"2024-05-02",95.58,94.32,94.91,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-01",93.56,94.42,93.39,93.82,{"symbol":5,"time":3077,"open":3078,"high":3069,"low":3079,"close":3080},"2024-04-30",94.61,94.05,94.09,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-04-29",96.07,96.29,94.62,94.87,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3084,"close":3091},"2024-04-26",96.64,97.88,96.36,{"symbol":5,"time":3093,"open":3094,"high":3051,"low":3095,"close":3096},"2024-04-25",97.35,94.47,96.42,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-04-24",94.08,95.49,93.83,95.28,{"symbol":5,"time":3104,"open":3095,"high":3105,"low":3106,"close":3107},"2024-04-23",94.67,93.49,94.5,{"symbol":5,"time":3109,"open":3110,"high":3078,"low":3111,"close":3099},"2024-04-22",94.13,93.32,{"symbol":5,"time":3113,"open":3114,"high":3074,"low":3115,"close":3116},"2024-04-19",93.02,92.35,93.36,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-04-18",93.65,93.7,92.52,92.66,{"symbol":5,"time":3124,"open":3125,"high":3125,"low":3126,"close":3127},"2024-04-17",94.26,92.81,93.13,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-04-16",93.01,93.89,92.99,93.38,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-04-15",95.33,95.43,92.95,92.98,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3073},"2024-04-12",94.92,95.34,93.92,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-04-11",96.18,96.51,94.84,95.86,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-04-10",96.61,97.1,96.11,96.28,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3154},"2024-04-09",96.98,97.29,96.3,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-04-08",96.47,96.97,96.22,96.23,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-04-05",96.16,97.28,95.93,96.81,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3067,"close":3178},"2024-04-04",97.86,98.25,95.75,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3171},"2024-04-03",99.41,99.71,97.15,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-02",99.37,99.52,98.59,99.47,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-04-01",101.05,101.16,99.36,99.7,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":2974,"close":2971},"2024-03-28",101.22,102.04,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3202,"close":3204},"2024-03-27",100.08,101.61,101.08,{"symbol":5,"time":3206,"open":3177,"high":3207,"low":3208,"close":3209},"2024-03-26",99.39,98.21,99.3,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-03-25",99.53,99.59,98.14,98.18,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3018,"close":3220},"2024-03-22",98.83,99.63,99.48,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-03-21",98.8,99.6,98.54,99.18,{"symbol":5,"time":3228,"open":3018,"high":3229,"low":3230,"close":3229},"2024-03-20",98.88,97.73,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3156,"close":3235},"2024-03-19",96.45,98.47,98.42,{"symbol":5,"time":3237,"open":3238,"high":3238,"low":3170,"close":3166},"2024-03-18",97.55,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3238},"2024-03-15",98.32,98.63,97.21,{"symbol":5,"time":3245,"open":3015,"high":3246,"low":3247,"close":3242},"2024-03-14",98.65,97.68,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-03-13",97.33,98.1,97.16,98.06,{"symbol":5,"time":3255,"open":3164,"high":3058,"low":3256,"close":3257},"2024-03-12",96.26,97.22,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3164},"2024-03-11",96.33,96.83,95.56,{"symbol":5,"time":3264,"open":3265,"high":3089,"low":3266,"close":3267},"2024-03-08",95.82,95.77,95.91,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-03-07",96.95,97.54,95.62,95.76,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3166,"close":3278},"2024-03-06",97.25,97.67,96.4,{"symbol":5,"time":3280,"open":2995,"high":3281,"low":3160,"close":3282},"2024-03-05",98.39,97.39,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-04",98.16,98.64,97.77,97.94,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-03-01",99.38,99.56,97.91,98.51,{"symbol":5,"time":3296,"open":3297,"high":2983,"low":3029,"close":3298},"2024-02-29",100.04,99.14,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-02-28",100.88,102.84,99.97,101.1,{"symbol":5,"time":3306,"open":3298,"high":3307,"low":3021,"close":3308},"2024-02-27",100.74,100.52,{"symbol":5,"time":3310,"open":3212,"high":3311,"low":3312,"close":3313},"2024-02-26",99.69,98.43,99.23,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3291},"2024-02-23",99.17,99.64,98.76,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-02-22",98.77,99.13,98.35,99.11,{"symbol":5,"time":3326,"open":3230,"high":3235,"low":3327,"close":3328},"2024-02-21",97.11,98.17,{"symbol":5,"time":3330,"open":3045,"high":3331,"low":3332,"close":3333},"2024-02-20",98.41,97.27,97.36,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-02-16",97.99,98.49,97.04,98.04,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3243,"close":3288},"2024-02-15",97.42,98.33,{"symbol":5,"time":3345,"open":3293,"high":3346,"low":3347,"close":3348},"2024-02-14",98.22,96.65,97.17,{"symbol":5,"time":3350,"open":3351,"high":3339,"low":3352,"close":3353},"2024-02-13",97.18,97.14,97.96,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3023},"2024-02-12",98.66,98.86,97.78,{"symbol":5,"time":3360,"open":3361,"high":3027,"low":3362,"close":3030},"2024-02-09",98.24,98.01,{"symbol":5,"time":3364,"open":3015,"high":3365,"low":3366,"close":3367},"2024-02-08",99.45,98.13,98.36,{"symbol":5,"time":3369,"open":3271,"high":3370,"low":3371,"close":3372},"2024-02-07",98.29,97.4,97.83,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3154},"2024-02-06",96.5,97.23,96.04,{"symbol":5,"time":3379,"open":3375,"high":3380,"low":3381,"close":3347},"2024-02-05",96.74,95.16,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-02-02",96.94,98.05,96.25,97.51,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-02-01",94.96,97.08,94.71,97.06,{"symbol":5,"time":3395,"open":3396,"high":3396,"low":3397,"close":3069},"2024-01-31",97,94.66,{"symbol":5,"time":3399,"open":3170,"high":3400,"low":3272,"close":3401},"2024-01-30",96.85,96.82,{"symbol":5,"time":3403,"open":3404,"high":3400,"low":3405,"close":3406},"2024-01-29",96.38,95.63,96.41,{"symbol":5,"time":3408,"open":3409,"high":3233,"low":3410,"close":3404},"2024-01-26",95.69,95.54,{"symbol":5,"time":3412,"open":3413,"high":3267,"low":3414,"close":3415},"2024-01-25",95.36,95.04,95.51,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-01-24",95.23,95.64,94.89,94.95,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-01-23",95.15,95.66,94.98,95.06,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-01-22",95.52,95.65,94.78,95.13,{"symbol":5,"time":3435,"open":3381,"high":3436,"low":3437,"close":3062},"2024-01-19",95.7,94.27,{"symbol":5,"time":3439,"open":3440,"high":3426,"low":3441,"close":3442},"2024-01-18",94.31,94.06,94.75,{"symbol":5,"time":3444,"open":3137,"high":3445,"low":3440,"close":3446},"2024-01-17",95.59,94.39,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3449,"close":3451},"2024-01-16",95.08,95.92,95.87,{"symbol":5,"time":3453,"open":3431,"high":3431,"low":3454,"close":3455},"2024-01-12",94.8,95.03,{"symbol":5,"time":3457,"open":3458,"high":3143,"low":3459,"close":3460},"2024-01-11",94.34,93.91,95.25,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3463,"close":3465},"2024-01-10",93.08,94.46,94.14,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3463},"2024-01-09",92.5,93.21,92.2,{"symbol":5,"time":3472,"open":3473,"high":3138,"low":3473,"close":3474},"2024-01-08",91.59,92.82,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-01-05",92.65,93.22,91.56,91.71,{"symbol":5,"time":3482,"open":3483,"high":3463,"low":3484,"close":3485},"2024-01-04",91.82,91.31,92.78,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-01-03",93.06,93.25,91.66,91.7,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-01-02",93.09,94.23,92.83,93.28,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3133,"close":3502},"2023-12-29",93.59,94.29,93.81,{"symbol":5,"time":3504,"open":3139,"high":3505,"low":3506,"close":3507},"2023-12-28",93.68,92.69,93.24,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3510},"2023-12-27",92.77,93.15,92.37,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2023-12-26",91.92,92.87,91.83,92.79,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2023-12-22",91.57,91.97,91.3,91.85,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2023-12-21",90.4,91.49,90.27,91.38,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2023-12-20",90.92,91.2,90.04,90.06,{"symbol":5,"time":3538,"open":3539,"high":3530,"low":3539,"close":3540},"2023-12-19",89.52,91.28,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-12-18",89.74,90.31,89.37,89.82,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-12-15",89.41,90.12,88.58,89.29,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-12-14",92.13,92.31,89.86,89.95,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3562},"2023-12-13",91.54,91.89,90.87,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3527,"close":3568},"2023-12-12",90.68,91.4,91.17,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3571,"close":3573},"2023-12-11",89.66,90.88,90.77,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2023-12-08",89.03,89.3,88.43,89.13,{"symbol":5,"time":3581,"open":3582,"high":3552,"low":3583,"close":3584},"2023-12-07",88.77,88.5,88.89,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3587,"close":3589},"2023-12-06",87.97,89.04,88.56,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2023-12-05",88.24,88.4,87.44,88,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-12-04",88.54,89.68,88.3,88.57,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3588},"2023-12-01",88.31,89.39,87.92,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2023-11-30",88.37,88.66,87.79,88.11,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2023-11-29",89.44,89.6,87.85,88.1,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-11-28",88.91,89.48,88.75,89.14,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-11-27",89.71,89.91,89.01,89.1,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-11-24",90.36,90.6,89.55,89.97,{"symbol":5,"time":3638,"open":3639,"high":3527,"low":3640,"close":3558},"2023-11-22",89.67,89.22,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-11-21",89.78,90,88.44,89.07,{"symbol":5,"time":3648,"open":3610,"high":3649,"low":3650,"close":3651},"2023-11-20",89.8,88.35,89.54,{"symbol":5,"time":3653,"open":3579,"high":3654,"low":3655,"close":3656},"2023-11-17",90.15,88.79,88.84,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3609},"2023-11-16",88.76,89.69,87.26,{"symbol":5,"time":3663,"open":3649,"high":3664,"low":3665,"close":3666},"2023-11-15",90.91,88.52,89.43,{"symbol":5,"time":3668,"open":3669,"high":3489,"low":3670,"close":3468},"2023-11-14",92.04,91.91,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2023-11-13",91.09,91.64,90.56,91.14,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3534},"2023-11-10",91.44,91.52,89.73,{"symbol":5,"time":3683,"open":3684,"high":3674,"low":3536,"close":3685},"2023-11-09",90.62,91.06,{"symbol":5,"time":3687,"open":3688,"high":3568,"low":3689,"close":3690},"2023-11-08",90.53,90.32,90.42,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3684,"close":3573},"2023-11-07",91.05,91.42,{"symbol":5,"time":3696,"open":3697,"high":3694,"low":3566,"close":3698},"2023-11-06",90.99,90.85,{"symbol":5,"time":3700,"open":3566,"high":3680,"low":3701,"close":3702},"2023-11-03",90.61,91,{"symbol":5,"time":3704,"open":3604,"high":3705,"low":3706,"close":3707},"2023-11-02",90.28,88.09,89.92,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-01",88.55,88.7,87.22,88.06,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-10-31",88.38,88.45,87.31,88.07,{"symbol":5,"time":3721,"open":3722,"high":3598,"low":3723,"close":3724},"2023-10-30",87.43,87.05,88.27,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-10-27",87.91,88.47,86.92,87.19,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-10-26",88.83,89.58,87.86,87.93,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-10-25",89.36,89.63,88.39,88.95,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3745,"close":3747},"2023-10-24",88.81,90.08,89.46,{"symbol":5,"time":3749,"open":3584,"high":3750,"low":3727,"close":3751},"2023-10-23",89.2,88.33,{"symbol":5,"time":3753,"open":3754,"high":3644,"low":3755,"close":3630},"2023-10-20",89.96,88.87,{"symbol":5,"time":3757,"open":3688,"high":3758,"low":3759,"close":3760},"2023-10-19",90.94,89.08,89.83,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-10-18",90.33,91.18,90.26,90.45,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3701},"2023-10-17",89.57,90.96,89.34,{"symbol":5,"time":3773,"open":3774,"high":3544,"low":3584,"close":3599},"2023-10-16",89,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-10-13",88.93,89.16,88.23,88.6,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3779,"close":3785},"2023-10-12",89.38,89.56,88.92,{"symbol":5,"time":3787,"open":3750,"high":3769,"low":3788,"close":3789},"2023-10-11",88.59,89.25,{"symbol":5,"time":3791,"open":3584,"high":3792,"low":3645,"close":3793},"2023-10-10",89.64,88.65,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-10-09",87.87,88.73,87.34,88.71,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3589},"2023-10-06",87.76,89.06,86.71,{"symbol":5,"time":3806,"open":3807,"high":3728,"low":3808,"close":3809},"2023-10-05",88.18,87.47,87.83,{"symbol":5,"time":3811,"open":3812,"high":3609,"low":3813,"close":3814},"2023-10-04",87.9,87.02,88.04,{"symbol":5,"time":3816,"open":3733,"high":3771,"low":3817,"close":3617},"2023-10-03",87.29,{"symbol":5,"time":3819,"open":3710,"high":3820,"low":3650,"close":3821},"2023-10-02",89.61,88.68,{"symbol":5,"time":3823,"open":3824,"high":3746,"low":3825,"close":3826},"2023-09-29",89.85,88.8,88.88,{"symbol":5,"time":3828,"open":3788,"high":3792,"low":3788,"close":3734},"2023-09-28",{"symbol":5,"time":3830,"open":3618,"high":3831,"low":3808,"close":3612},"2023-09-27",88.86,{"symbol":5,"time":3833,"open":3593,"high":3834,"low":3835,"close":3796},"2023-09-26",88.78,87.82,{"symbol":5,"time":3837,"open":3584,"high":3838,"low":3713,"close":3839},"2023-09-25",89.21,88.26,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3778},"2023-09-22",89.11,89.9,88.94,{"symbol":5,"time":3846,"open":3847,"high":3634,"low":3742,"close":3848},"2023-09-21",90.38,89.17,[3850,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3920,3925,3930,3935,3940,3945,3950,3953,3958,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4116,4121,4125,4130,4135,4139,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4202,4207,4212,4216,4221,4226,4230,4235,4240,4245,4250,4255,4260,4265,4269,4274,4279,4284,4288,4292,4297,4302,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4589,4594,4599,4604,4609,4614,4619,4624,4628,4633,4637,4642,4647,4652,4657,4662,4667,4671,4674,4679,4684,4688,4692,4695,4699,4703,4708,4711,4716,4721,4726,4731,4735,4740,4745,4749,4753,4757,4762,4767,4772,4776,4781,4785,4790,4795,4800,4805,4810,4814,4819,4824,4829,4834,4839,4844,4849,4854,4858,4862,4867,4870,4875,4880,4885,4890,4894,4896,4900,4905,4910,4914,4919,4923,4928,4933,4938,4941,4946,4951,4956,4961,4964,4969,4974,4979,4983,4988,4992,4997,5001,5006,5011,5016,5021,5026,5031,5036,5040,5044,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5097,5102,5107,5112,5117,5121],{"symbol":3851,"time":26,"open":3852,"high":3853,"low":3854,"close":3855},"SPY",761.31,762,757.97,761.69,{"symbol":3851,"time":32,"open":3857,"high":3858,"low":3859,"close":3860},763.15,763.57,759.96,762.6,{"symbol":3851,"time":38,"open":3862,"high":3863,"low":3864,"close":3865},759.5,761.67,749.6,754.05,{"symbol":3851,"time":44,"open":3867,"high":3868,"low":3869,"close":3870},760.12,760.35,756.15,757.39,{"symbol":3851,"time":50,"open":3872,"high":3873,"low":3874,"close":3875},759,763.52,757.93,760.88,{"symbol":3851,"time":56,"open":3877,"high":3878,"low":3879,"close":3880},764.72,766.38,763.6,764.29,{"symbol":3851,"time":62,"open":3882,"high":3883,"low":3884,"close":3885},758.03,760.11,756.64,757.83,{"symbol":3851,"time":67,"open":3887,"high":3888,"low":3889,"close":3890},764.08,764.47,760.94,762.4,{"symbol":3851,"time":73,"open":3892,"high":3893,"low":3894,"close":3895},769.07,769.7,765.14,765.96,{"symbol":3851,"time":79,"open":3897,"high":3898,"low":3899,"close":3900},772.01,772.87,769,770.19,{"symbol":3851,"time":84,"open":3902,"high":3903,"low":3904,"close":3905},767.9,774.03,767.45,773.17,{"symbol":3851,"time":90,"open":3907,"high":3908,"low":3909,"close":3910},762.45,766.43,761.73,765.16,{"symbol":3851,"time":96,"open":3912,"high":3913,"low":3914,"close":3915},762.01,764.67,759.48,761.78,{"symbol":3851,"time":102,"open":3917,"high":3918,"low":3877,"close":3919},767.33,768,767.05,{"symbol":3851,"time":108,"open":3921,"high":3922,"low":3923,"close":3924},771.76,775.3,768.31,769.35,{"symbol":3851,"time":114,"open":3926,"high":3927,"low":3928,"close":3929},768.5,772.36,767.16,771.1,{"symbol":3851,"time":120,"open":3931,"high":3932,"low":3933,"close":3934},764.73,767.35,763.93,766.08,{"symbol":3851,"time":126,"open":3936,"high":3937,"low":3938,"close":3939},766.16,766.78,763.05,765.91,{"symbol":3851,"time":132,"open":3941,"high":3942,"low":3943,"close":3944},764.78,765.22,762.08,763.47,{"symbol":3851,"time":137,"open":3946,"high":3947,"low":3948,"close":3949},766.05,767.85,764.17,765.72,{"symbol":3851,"time":143,"open":3895,"high":3951,"low":3952,"close":3860},768.15,762.04,{"symbol":3851,"time":148,"open":3954,"high":3955,"low":3956,"close":3957},770.36,772.47,768.1,769.06,{"symbol":3851,"time":154,"open":3959,"high":3960,"low":3961,"close":3904},768.7,769.5,766.92,{"symbol":3851,"time":159,"open":3963,"high":3964,"low":3965,"close":3966},776.18,776.78,772.51,772.67,{"symbol":3851,"time":164,"open":3968,"high":3969,"low":3970,"close":3971},778.54,778.8,775.43,776.34,{"symbol":3851,"time":170,"open":3973,"high":3974,"low":3975,"close":3976},774.87,779.37,774.11,777.88,{"symbol":3851,"time":176,"open":3978,"high":3979,"low":3980,"close":3981},774.71,774.9,771.28,772.49,{"symbol":3851,"time":182,"open":3983,"high":3984,"low":3985,"close":3986},774.53,774.61,769.2,770.56,{"symbol":3851,"time":188,"open":3988,"high":3989,"low":3990,"close":3991},772.6,775.05,771.62,773.03,{"symbol":3851,"time":194,"open":3993,"high":3994,"low":3995,"close":3996},771.02,773.92,769.61,773.26,{"symbol":3851,"time":200,"open":3998,"high":3999,"low":4000,"close":4001},770.21,771.82,767.46,768.56,{"symbol":3851,"time":206,"open":4003,"high":4004,"low":4005,"close":4006},775.85,776.85,769.51,769.79,{"symbol":3851,"time":212,"open":4008,"high":4009,"low":4010,"close":4011},760.63,773.41,760.52,771.33,{"symbol":3851,"time":218,"open":4013,"high":4014,"low":4015,"close":4016},749.44,758.58,748.8,757.67,{"symbol":3851,"time":224,"open":4018,"high":4019,"low":4020,"close":4021},744.68,748.9,737.68,747.03,{"symbol":3851,"time":230,"open":4023,"high":4024,"low":4025,"close":4026},736.05,742.45,734.59,741.69,{"symbol":3851,"time":236,"open":4028,"high":4029,"low":4030,"close":4031},739.97,742.68,729.1,729.46,{"symbol":3851,"time":241,"open":4033,"high":4034,"low":4035,"close":4036},739.19,742.79,735.98,740.86,{"symbol":3851,"time":247,"open":4038,"high":4039,"low":4040,"close":4041},744.91,745.53,735.87,739.09,{"symbol":3851,"time":253,"open":4043,"high":4044,"low":4045,"close":4046},738.51,743.72,737.29,738.93,{"symbol":3851,"time":259,"open":4048,"high":4049,"low":4050,"close":4051},739.37,742.56,735.21,738.18,{"symbol":3851,"time":265,"open":4053,"high":4054,"low":4055,"close":4056},746.62,750.02,746.37,747.41,{"symbol":3851,"time":270,"open":4058,"high":4059,"low":4060,"close":4061},746.29,749.04,744.18,748.28,{"symbol":3851,"time":276,"open":4063,"high":4064,"low":4065,"close":4066},747.06,748.73,741.51,742.09,{"symbol":3851,"time":282,"open":4068,"high":4069,"low":4070,"close":4071},742.08,747.29,740.8,743.29,{"symbol":3851,"time":288,"open":4073,"high":4074,"low":4075,"close":4076},752.76,754.57,747.88,750.72,{"symbol":3851,"time":294,"open":4078,"high":4079,"low":4080,"close":4081},754.24,755.58,750.2,754.81,{"symbol":3851,"time":300,"open":4083,"high":4084,"low":4085,"close":4086},750.91,753.34,748.66,751.83,{"symbol":3851,"time":306,"open":4088,"high":4089,"low":4090,"close":4091},752.47,753.91,748,749.17,{"symbol":3851,"time":311,"open":4093,"high":4094,"low":4095,"close":4096},752.05,755.42,748.1,754.95,{"symbol":3851,"time":316,"open":4098,"high":4099,"low":4100,"close":4101},747.35,751.97,745.59,751.71,{"symbol":3851,"time":321,"open":4103,"high":4104,"low":4105,"close":4106},743.16,746.15,739.51,745.4,{"symbol":3851,"time":327,"open":4108,"high":4109,"low":4110,"close":4111},750.22,750.96,745.21,747.71,{"symbol":3851,"time":332,"open":4113,"high":4114,"low":4056,"close":4115},748.74,752.41,751.28,{"symbol":3851,"time":337,"open":4117,"high":4118,"low":4119,"close":4120},747.4,751.31,740.03,744.78,{"symbol":3851,"time":342,"open":4122,"high":4013,"low":4123,"close":4124},745,742.38,745.76,{"symbol":3851,"time":348,"open":4126,"high":4127,"low":4128,"close":4129},741.29,748.02,740.89,746.77,{"symbol":3851,"time":354,"open":4131,"high":4132,"low":4133,"close":4134},736.53,741.56,732.09,741,{"symbol":3851,"time":360,"open":4136,"high":4131,"low":4137,"close":4138},728.95,716.58,728.99,{"symbol":3851,"time":365,"open":4140,"high":4048,"low":4141,"close":4142},738.91,729.6,734.3,{"symbol":3851,"time":371,"open":4144,"high":4145,"low":4146,"close":4147},735.17,739.95,730.84,733.24,{"symbol":3851,"time":377,"open":4149,"high":4150,"low":4151,"close":4152},733.81,739.63,732.3,733.58,{"symbol":3851,"time":383,"open":4154,"high":4155,"low":4156,"close":4157},747.7,750.18,743.13,744.39,{"symbol":3851,"time":389,"open":4159,"high":4160,"low":4161,"close":4162},747.76,748.23,743.86,746.74,{"symbol":3851,"time":395,"open":4164,"high":4165,"low":4166,"close":4167},751.29,752.15,739.22,740.96,{"symbol":3851,"time":401,"open":4169,"high":4170,"low":4171,"close":4172},754.55,755.44,749.88,750.33,{"symbol":3851,"time":407,"open":4174,"high":4175,"low":4176,"close":4177},751.85,756.68,751.76,754.83,{"symbol":3851,"time":413,"open":4179,"high":4180,"low":4181,"close":4182},740.71,744.44,735.03,741.75,{"symbol":3851,"time":419,"open":4184,"high":4185,"low":4186,"close":4187},728.76,740,724.41,737.76,{"symbol":3851,"time":424,"open":4189,"high":4190,"low":4191,"close":4192},733.39,738.38,725.33,725.43,{"symbol":3851,"time":430,"open":4194,"high":4195,"low":4196,"close":4197},743.63,746.9,722.59,737.05,{"symbol":3851,"time":434,"open":4199,"high":4200,"low":4201,"close":4166},743.36,745.34,738.19,{"symbol":3851,"time":439,"open":4203,"high":4204,"low":4205,"close":4206},752.31,752.82,735.53,737.55,{"symbol":3851,"time":444,"open":4208,"high":4209,"low":4210,"close":4211},752.1,758.31,751.47,757.09,{"symbol":3851,"time":450,"open":4213,"high":4214,"low":4215,"close":4078},758.15,758.8,753.57,{"symbol":3851,"time":454,"open":4217,"high":4218,"low":4219,"close":4220},757.03,760.4,756.75,759.57,{"symbol":3851,"time":460,"open":4222,"high":4223,"low":4224,"close":4225},755.36,760.28,754.69,758.54,{"symbol":3851,"time":465,"open":4227,"high":4228,"low":4224,"close":4229},755.9,758.08,756.48,{"symbol":3851,"time":469,"open":4231,"high":4232,"low":4233,"close":4234},750.25,755.15,749.23,754.6,{"symbol":3851,"time":475,"open":4236,"high":4237,"low":4238,"close":4239},750.88,751.38,748.22,750.46,{"symbol":3851,"time":480,"open":4241,"high":4242,"low":4243,"close":4244},750.01,752.13,748.37,750.59,{"symbol":3851,"time":486,"open":4246,"high":4247,"low":4248,"close":4249},746.24,748.94,744.48,745.64,{"symbol":3851,"time":491,"open":4251,"high":4252,"low":4253,"close":4254},738.64,744.87,737.03,742.72,{"symbol":3851,"time":497,"open":4256,"high":4257,"low":4258,"close":4259},735.71,741.87,733.89,741.25,{"symbol":3851,"time":503,"open":4261,"high":4262,"low":4263,"close":4264},734.78,737.65,731.53,733.73,{"symbol":3851,"time":509,"open":4266,"high":4267,"low":4189,"close":4268},739.83,741.42,738.65,{"symbol":3851,"time":514,"open":4270,"high":4271,"low":4272,"close":4273},741.79,743.46,737.96,739.17,{"symbol":3851,"time":520,"open":4275,"high":4276,"low":4277,"close":4278},743.65,749.53,743.56,748.17,{"symbol":3851,"time":526,"open":4280,"high":4281,"low":4282,"close":4283},738.47,743.91,735.47,742.31,{"symbol":3851,"time":532,"open":4285,"high":4286,"low":4287,"close":4051},736.89,738.84,731.83,{"symbol":3851,"time":538,"open":4289,"high":4290,"low":4289,"close":4291},736.45,740.79,739.3,{"symbol":3851,"time":544,"open":4293,"high":4294,"low":4295,"close":4296},734.93,738.08,734.57,737.62,{"symbol":3851,"time":549,"open":4298,"high":4299,"low":4300,"close":4301},735.05,736.13,729.75,731.58,{"symbol":3851,"time":554,"open":4303,"high":4025,"low":4304,"close":4305},728.16,727.82,733.83,{"symbol":3851,"time":560,"open":4307,"high":4308,"low":4309,"close":4310},721.77,725.04,721.49,723.77,{"symbol":3851,"time":565,"open":4312,"high":4313,"low":4314,"close":4315},720.07,722.12,714.99,718.01,{"symbol":3851,"time":571,"open":4317,"high":4318,"low":4319,"close":4320},721.25,724.87,720.47,720.65,{"symbol":3851,"time":577,"open":4322,"high":4323,"low":4324,"close":4325},714.63,719.79,710.45,718.66,{"symbol":3851,"time":582,"open":4327,"high":4328,"low":4329,"close":4330},711,712.2,708.37,711.58,{"symbol":3851,"time":587,"open":4332,"high":4333,"low":4334,"close":4335},711.82,712.88,709.25,711.69,{"symbol":3851,"time":591,"open":4337,"high":4338,"low":4339,"close":4340},713.17,715.63,712.3,715.17,{"symbol":3851,"time":596,"open":4342,"high":4343,"low":4344,"close":4345},710.75,714.47,709.01,713.94,{"symbol":3851,"time":602,"open":4347,"high":4348,"low":4349,"close":4350},709.5,712.36,702.28,708.45,{"symbol":3851,"time":606,"open":4352,"high":4353,"low":4354,"close":4355},709.15,711.45,708.22,711.21,{"symbol":3851,"time":612,"open":4357,"high":4358,"low":4359,"close":4360},710.28,711.28,702.64,704.08,{"symbol":3851,"time":618,"open":4362,"high":4363,"low":4364,"close":4365},708.78,709.91,706.14,708.72,{"symbol":3851,"time":623,"open":4364,"high":4367,"low":4368,"close":4369},712.39,705.76,710.14,{"symbol":3851,"time":629,"open":4371,"high":4372,"low":4373,"close":4374},701.06,702.78,698.53,701.66,{"symbol":3851,"time":634,"open":4376,"high":4377,"low":4378,"close":4379},695.26,700.28,694.2,699.94,{"symbol":3851,"time":639,"open":4381,"high":4382,"low":4383,"close":4384},687.69,694.58,687.66,694.46,{"symbol":3851,"time":643,"open":4386,"high":4387,"low":4388,"close":4389},677.41,686.3,676.58,686.1,{"symbol":3851,"time":649,"open":4391,"high":4392,"low":4393,"close":4394},681.32,682.03,678.45,679.46,{"symbol":3851,"time":655,"open":4396,"high":4397,"low":4398,"close":4399},674.84,681.16,673.77,679.91,{"symbol":3851,"time":661,"open":4401,"high":4402,"low":4403,"close":4404},676.39,677.08,671.46,676.01,{"symbol":3851,"time":667,"open":4406,"high":4407,"low":4408,"close":4409},656.65,659.61,651.06,659.22,{"symbol":3851,"time":671,"open":4411,"high":4412,"low":4413,"close":4414},655.86,659.72,655.52,658.93,{"symbol":3851,"time":677,"open":4416,"high":4417,"low":4418,"close":4419},646.42,658.2,645.11,655.83,{"symbol":3851,"time":682,"open":4421,"high":4422,"low":4423,"close":4424},653.9,658.52,653,655.24,{"symbol":3851,"time":686,"open":4426,"high":4427,"low":4428,"close":4429},638.94,651.54,637.98,650.34,{"symbol":3851,"time":690,"open":4431,"high":4432,"low":4433,"close":4434},640.11,640.37,629.28,631.97,{"symbol":3851,"time":695,"open":4436,"high":4437,"low":4438,"close":4439},642.5,642.66,633.11,634.09,{"symbol":3851,"time":699,"open":4441,"high":4442,"low":4443,"close":4444},652.06,654.85,644.82,645.09,{"symbol":3851,"time":704,"open":4446,"high":4447,"low":4448,"close":4449},658.67,660.89,654.24,656.82,{"symbol":3851,"time":709,"open":4451,"high":4452,"low":4453,"close":4454},651.32,657.03,649.88,653.18,{"symbol":3851,"time":715,"open":4456,"high":4457,"low":4458,"close":4459},658.07,662.62,653.94,655.38,{"symbol":3851,"time":721,"open":4461,"high":4462,"low":4463,"close":4464},656.51,656.69,644.72,648.57,{"symbol":3851,"time":726,"open":4466,"high":4467,"low":4468,"close":4469},656.97,662.98,655.17,659.8,{"symbol":3851,"time":732,"open":4471,"high":4472,"low":4473,"close":4474},668.36,669.72,661.19,661.43,{"symbol":3851,"time":736,"open":4476,"high":4477,"low":4478,"close":4479},672.39,674.44,669.7,670.79,{"symbol":3851,"time":741,"open":4481,"high":4482,"low":4483,"close":4484},668.38,672.07,667.12,669.03,{"symbol":3851,"time":746,"open":4486,"high":4487,"low":4488,"close":4489},669.27,672.34,661.36,662.29,{"symbol":3851,"time":751,"open":4491,"high":4492,"low":4493,"close":4494},671.16,671.65,665.87,666.06,{"symbol":3851,"time":756,"open":4496,"high":4497,"low":4498,"close":4499},677.58,680.08,673.34,676.33,{"symbol":3851,"time":761,"open":4501,"high":4502,"low":4503,"close":4504},677.72,683.36,674.76,677.18,{"symbol":3851,"time":766,"open":4506,"high":4507,"low":4508,"close":4509},666.39,679.92,662.39,678.27,{"symbol":3851,"time":771,"open":4511,"high":4512,"low":4513,"close":4514},673.41,676.11,669.76,672.38,{"symbol":3851,"time":775,"open":4516,"high":4517,"low":4518,"close":4519},682.08,685.53,675.61,681.31,{"symbol":3851,"time":780,"open":4521,"high":4522,"low":4523,"close":4524},681.63,687.09,679.62,685.13,{"symbol":3851,"time":785,"open":4526,"high":4527,"low":4528,"close":4529},675.06,682.61,669.66,680.33,{"symbol":3851,"time":790,"open":4531,"high":4532,"low":4533,"close":4534},678.7,688.62,678.02,686.38,{"symbol":3851,"time":794,"open":4536,"high":4537,"low":4538,"close":4539},683.09,686.86,681.64,685.99,{"symbol":3851,"time":798,"open":4541,"high":4542,"low":4543,"close":4544},693.28,693.3,684.35,689.3,{"symbol":3851,"time":801,"open":4546,"high":4547,"low":4548,"close":4549},690.18,693.68,690.1,693.15,{"symbol":3851,"time":806,"open":4551,"high":4552,"low":4553,"close":4554},681.9,688.35,680,687.35,{"symbol":3851,"time":809,"open":4556,"high":4557,"low":4558,"close":4559},687.83,690,680.37,682.39,{"symbol":3851,"time":811,"open":4561,"high":4562,"low":4563,"close":4564},682.32,690.06,681.73,689.43,{"symbol":3851,"time":816,"open":4566,"high":4567,"low":4568,"close":4569},683.84,686.18,681.55,684.48,{"symbol":3851,"time":820,"open":4571,"high":4572,"low":4573,"close":4574},684.02,689.15,682.83,686.29,{"symbol":3851,"time":825,"open":4576,"high":4577,"low":4578,"close":4579},680.14,684.94,675.78,682.85,{"symbol":3851,"time":830,"open":4581,"high":4582,"low":4583,"close":4584},681.69,686.28,677.52,681.75,{"symbol":3851,"time":834,"open":4586,"high":4587,"low":4558,"close":4588},694.24,695.35,681.27,{"symbol":3851,"time":838,"open":4590,"high":4591,"low":4592,"close":4593},696.39,697.14,689.18,691.96,{"symbol":3851,"time":843,"open":4595,"high":4596,"low":4597,"close":4598},694.95,696.54,691.66,692.12,{"symbol":3851,"time":848,"open":4600,"high":4601,"low":4602,"close":4603},689.42,695.87,688.34,693.95,{"symbol":3851,"time":854,"open":4605,"high":4606,"low":4607,"close":4608},681.46,692.31,680.85,690.62,{"symbol":3851,"time":858,"open":4610,"high":4611,"low":4612,"close":4613},680.94,683.69,675.79,677.62,{"symbol":3851,"time":863,"open":4615,"high":4616,"low":4617,"close":4618},690.35,691.45,681.76,686.19,{"symbol":3851,"time":867,"open":4620,"high":4621,"low":4622,"close":4623},696.21,696.96,684.03,689.53,{"symbol":3851,"time":872,"open":4625,"high":4626,"low":4600,"close":4627},689.58,696.93,695.41,{"symbol":3851,"time":878,"open":4629,"high":4630,"low":4631,"close":4632},691.79,694.21,687.12,691.97,{"symbol":3851,"time":884,"open":4590,"high":4634,"low":4635,"close":4636},697.06,684.83,694.04,{"symbol":3851,"time":890,"open":4638,"high":4639,"low":4640,"close":4641},697.05,697.84,693.94,695.42,{"symbol":3851,"time":896,"open":4643,"high":4644,"low":4645,"close":4646},694.18,696.53,693.57,695.49,{"symbol":3851,"time":902,"open":4648,"high":4649,"low":4650,"close":4651},690.49,694.13,689.92,692.73,{"symbol":3851,"time":908,"open":4653,"high":4654,"low":4655,"close":4656},688.15,690.96,687.16,689.23,{"symbol":3851,"time":913,"open":4658,"high":4659,"low":4660,"close":4661},689.85,691.13,686.92,688.98,{"symbol":3851,"time":918,"open":4663,"high":4664,"low":4665,"close":4666},679.65,688.74,678.13,685.4,{"symbol":3851,"time":920,"open":4668,"high":4669,"low":4670,"close":4496},681.49,684.77,676.57,{"symbol":3851,"time":924,"open":4672,"high":4673,"low":4548,"close":4597},693.66,694.25,{"symbol":3851,"time":929,"open":4675,"high":4676,"low":4677,"close":4678},694.57,695.45,691.25,692.24,{"symbol":3851,"time":934,"open":4680,"high":4681,"low":4682,"close":4683},691,691.72,686.04,690.36,{"symbol":3851,"time":939,"open":4646,"high":4685,"low":4686,"close":4687},696.09,691.35,693.77,{"symbol":3851,"time":944,"open":4689,"high":4685,"low":4690,"close":4691},690.68,690.63,695.16,{"symbol":3851,"time":949,"open":4690,"high":4693,"low":4592,"close":4694},695.31,694.07,{"symbol":3851,"time":954,"open":4696,"high":4608,"low":4697,"close":4698},688.82,687.49,689.51,{"symbol":3851,"time":959,"open":4700,"high":4701,"low":4702,"close":4625},692.19,693.96,689.32,{"symbol":3851,"time":964,"open":4704,"high":4705,"low":4706,"close":4707},687.93,692.32,687.78,691.81,{"symbol":3851,"time":967,"open":4709,"high":4564,"low":4534,"close":4710},686.54,687.72,{"symbol":3851,"time":969,"open":4712,"high":4713,"low":4714,"close":4715},685.71,686.87,679.82,683.17,{"symbol":3851,"time":974,"open":4717,"high":4718,"low":4719,"close":4720},687.14,687.36,681.71,681.92,{"symbol":3851,"time":979,"open":4722,"high":4723,"low":4724,"close":4725},687.45,688.56,686.58,687.01,{"symbol":3851,"time":983,"open":4727,"high":4728,"low":4729,"close":4730},687.54,689.2,686.07,687.85,{"symbol":3851,"time":986,"open":4732,"high":4597,"low":4733,"close":4734},690.64,689.27,690.31,{"symbol":3851,"time":989,"open":4736,"high":4737,"low":4738,"close":4739},687.95,690.83,687.8,690.38,{"symbol":3851,"time":995,"open":4741,"high":4742,"low":4743,"close":4744},683.92,688.2,683.87,687.96,{"symbol":3851,"time":998,"open":4746,"high":4747,"low":4748,"close":4635},683.94,685.36,680.59,{"symbol":3851,"time":1003,"open":4750,"high":4751,"low":4752,"close":4748},676.59,681.09,676.47,{"symbol":3851,"time":1007,"open":4754,"high":4755,"low":4756,"close":4752},677.6,680.74,674.9,{"symbol":3851,"time":1012,"open":4758,"high":4759,"low":4760,"close":4761},679.89,680.44,671.2,671.4,{"symbol":3851,"time":1017,"open":4763,"high":4764,"low":4765,"close":4766},679.23,681.08,674.98,678.87,{"symbol":3851,"time":1021,"open":4768,"high":4769,"low":4770,"close":4771},685.74,685.76,679.25,680.73,{"symbol":3851,"time":1025,"open":4773,"high":4774,"low":4775,"close":4617},688.17,688.88,679.17,{"symbol":3851,"time":1030,"open":4777,"high":4778,"low":4779,"close":4780},685.14,689.25,682.17,689.17,{"symbol":3851,"time":1036,"open":4782,"high":4783,"low":4519,"close":4784},682.56,688.97,687.57,{"symbol":3851,"time":1041,"open":4786,"high":4787,"low":4788,"close":4789},683.15,685.39,682.59,683.04,{"symbol":3851,"time":1047,"open":4791,"high":4792,"low":4793,"close":4794},686.59,686.64,681.57,683.63,{"symbol":3851,"time":1052,"open":4796,"high":4797,"low":4798,"close":4799},685.47,688.39,684.58,685.69,{"symbol":3851,"time":1056,"open":4801,"high":4802,"low":4803,"close":4804},685.3,685.37,681.34,684.39,{"symbol":3851,"time":1060,"open":4806,"high":4807,"low":4808,"close":4809},680.57,684.91,679.69,683.89,{"symbol":3851,"time":1065,"open":4720,"high":4811,"low":4812,"close":4813},683.82,679.33,681.53,{"symbol":3851,"time":1071,"open":4815,"high":4816,"low":4817,"close":4818},678.81,682.99,678.74,680.27,{"symbol":3851,"time":1075,"open":4820,"high":4821,"low":4822,"close":4823},680.86,683.67,680.5,683.39,{"symbol":3851,"time":1080,"open":4825,"high":4826,"low":4827,"close":4828},677.63,681.7,676.72,679.68,{"symbol":3851,"time":1084,"open":4830,"high":4831,"low":4832,"close":4833},668.63,676.21,664.48,675.02,{"symbol":3851,"time":1089,"open":4835,"high":4836,"low":4837,"close":4838},662.69,670.06,661.59,668.73,{"symbol":3851,"time":1094,"open":4840,"high":4841,"low":4842,"close":4843},655.05,664.55,650.85,659.03,{"symbol":3851,"time":1099,"open":4845,"high":4846,"low":4847,"close":4848},672.91,675.56,651.89,652.53,{"symbol":3851,"time":1105,"open":4850,"high":4851,"low":4852,"close":4853},660.78,667.34,658.75,662.63,{"symbol":3851,"time":1109,"open":4855,"high":4856,"low":4411,"close":4857},662.1,665.12,660.08,{"symbol":3851,"time":1115,"open":4478,"high":4859,"low":4860,"close":4861},673.71,662.17,665.67,{"symbol":3851,"time":1121,"open":4863,"high":4864,"low":4865,"close":4866},665.38,675.66,663.27,671.93,{"symbol":3851,"time":1126,"open":4822,"high":4820,"low":4868,"close":4869},670.52,672.04,{"symbol":3851,"time":1130,"open":4871,"high":4872,"low":4873,"close":4874},684.79,684.96,680.95,683.38,{"symbol":3851,"time":1136,"open":4876,"high":4877,"low":4878,"close":4879},679.95,683.57,678.73,683,{"symbol":3851,"time":1141,"open":4881,"high":4882,"low":4883,"close":4884},677.24,682.18,675.03,681.44,{"symbol":3851,"time":1147,"open":4886,"high":4887,"low":4888,"close":4889},667.91,671.08,661.21,670.97,{"symbol":3851,"time":1153,"open":4752,"high":4891,"low":4892,"close":4893},677.38,668.72,670.31,{"symbol":3851,"time":1159,"open":4765,"high":4820,"low":4895,"close":4496},674.17,{"symbol":3851,"time":1165,"open":4512,"high":4897,"low":4898,"close":4899},679.96,674.58,675.24,{"symbol":3851,"time":1171,"open":4901,"high":4902,"low":4903,"close":4904},685.67,685.8,679.94,683.34,{"symbol":3851,"time":1177,"open":4906,"high":4907,"low":4908,"close":4909},685.04,685.08,679.24,682.06,{"symbol":3851,"time":1183,"open":4911,"high":4912,"low":4913,"close":4913},683.9,685.94,679.83,{"symbol":3851,"time":1189,"open":4915,"high":4916,"low":4917,"close":4918},688.72,689.7,682.87,687.39,{"symbol":3851,"time":1195,"open":4920,"high":4921,"low":4635,"close":4922},687.05,688.91,687.06,{"symbol":3851,"time":1200,"open":4924,"high":4925,"low":4926,"close":4927},682.73,685.54,682.12,685.24,{"symbol":3851,"time":1206,"open":4929,"high":4930,"low":4931,"close":4932},676.46,678.47,675.65,677.25,{"symbol":3851,"time":1212,"open":4934,"high":4935,"low":4936,"close":4937},668.12,672.71,667.8,671.76,{"symbol":3851,"time":1216,"open":4939,"high":4939,"low":4940,"close":4936},672,663.3,{"symbol":3851,"time":1221,"open":4942,"high":4943,"low":4944,"close":4945},671.44,672.99,669.98,671.29,{"symbol":3851,"time":1227,"open":4947,"high":4948,"low":4949,"close":4950},667.32,672.21,667.27,671.3,{"symbol":3851,"time":1232,"open":4952,"high":4953,"low":4954,"close":4955},659.5,665.76,658.14,664.39,{"symbol":3851,"time":1237,"open":4957,"high":4958,"low":4959,"close":4960},666.82,668.71,657.11,660.64,{"symbol":3851,"time":1240,"open":4957,"high":4962,"low":4414,"close":4963},670.23,665.17,{"symbol":3851,"time":1245,"open":4965,"high":4966,"low":4967,"close":4968},657.17,665.83,653.17,662.23,{"symbol":3851,"time":1251,"open":4970,"high":4971,"low":4972,"close":4973},660.65,665.13,659.77,663.04,{"symbol":3851,"time":1256,"open":4975,"high":4976,"low":4977,"close":4978},672.13,673.95,652.84,653.02,{"symbol":3851,"time":1261,"open":4980,"high":4981,"low":4982,"close":4491},673.53,673.94,669.21,{"symbol":3851,"time":1266,"open":4984,"high":4985,"low":4986,"close":4987},670.25,673.21,669.42,673.11,{"symbol":3851,"time":1270,"open":4989,"high":4943,"low":4990,"close":4991},672.54,667.67,669.12,{"symbol":3851,"time":1276,"open":4993,"high":4994,"low":4995,"close":4996},671.62,672.51,669.46,671.61,{"symbol":3851,"time":1281,"open":4998,"high":4999,"low":5000,"close":4982},669.99,672.68,668.16,{"symbol":3851,"time":1286,"open":5002,"high":5003,"low":5004,"close":5005},670.45,670.57,666.78,669.22,{"symbol":3851,"time":1291,"open":5007,"high":5008,"low":5009,"close":5010},663.17,669.37,663.06,668.45,{"symbol":3851,"time":1296,"open":5012,"high":5013,"low":5014,"close":5015},662.93,666.65,661.61,666.18,{"symbol":3851,"time":1301,"open":5017,"high":5018,"low":5019,"close":5020},664.36,665.28,661.86,663.68,{"symbol":3851,"time":1306,"open":5022,"high":5023,"low":5024,"close":5025},659.51,662.37,657.88,661.82,{"symbol":3851,"time":1312,"open":5027,"high":5028,"low":5029,"close":5030},657.94,659.41,654.41,658.05,{"symbol":3851,"time":1318,"open":5032,"high":5033,"low":5034,"close":5035},664.51,664.61,659.67,661.1,{"symbol":3851,"time":1323,"open":5037,"high":4851,"low":5038,"close":5039},666.72,661.98,663.21,{"symbol":3851,"time":1329,"open":5041,"high":5042,"low":4860,"close":5043},662.2,667.29,666.84,{"symbol":3851,"time":1334,"open":5045,"high":4841,"low":5046,"close":5047},662.33,660.37,663.7,{"symbol":3851,"time":1339,"open":5049,"high":5050,"low":5051,"close":5052},661.89,664.89,660.27,662.26,{"symbol":3851,"time":1345,"open":5054,"high":5055,"low":5056,"close":5057},660.01,661.72,654.3,659.18,{"symbol":3851,"time":1351,"open":5059,"high":5060,"low":5061,"close":5062},661.47,661.78,659.21,660,{"symbol":3851,"time":1357,"open":5064,"high":5065,"low":5066,"close":5067},659.64,661.04,659.34,660.91,{"symbol":3851,"time":1362,"open":5069,"high":5070,"low":5071,"close":5072},657.6,659.11,656.9,657.41,{"symbol":3851,"time":1366,"open":5074,"high":5075,"low":5076,"close":5077},654.18,658.33,653.59,657.63,{"symbol":3851,"time":1370,"open":5079,"high":5080,"low":5081,"close":5082},653.62,654.55,650.63,652.21,{"symbol":3851,"time":1373,"open":5084,"high":5085,"low":5086,"close":5087},648.97,650.86,647.22,650.33,{"symbol":3851,"time":1376,"open":5089,"high":5090,"low":5091,"close":5092},648.62,649.84,647.23,648.83,{"symbol":3851,"time":1382,"open":5094,"high":5082,"low":5095,"close":5096},651.48,643.33,647.24,{"symbol":3851,"time":1388,"open":5098,"high":5099,"low":5100,"close":5101},644.42,649.15,643.51,649.12,{"symbol":3851,"time":1392,"open":5103,"high":5104,"low":5105,"close":5106},642.67,644.21,640.46,643.74,{"symbol":3851,"time":1397,"open":5108,"high":5109,"low":5110,"close":5111},637.5,640.49,634.92,640.27,{"symbol":3851,"time":1401,"open":5113,"high":5114,"low":5115,"close":5116},647.47,647.84,643.14,645.05,{"symbol":3851,"time":1406,"open":5096,"high":5118,"low":5119,"close":5120},649.48,645.34,648.92,{"symbol":3851,"time":1412,"open":5122,"high":5123,"low":5098,"close":5124},644.57,647.37,646.63,[5126,5130,5133,5138,5141,5144,5145,5147,5149,5151,5153,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5173,5175,5177,5179,5181,5183,5185,5187,5189,5191,5193,5195,5197,5198,5200,5202,5203,5205,5207,5209,5211,5213,5215,5217,5219,5221,5223,5225,5227,5229,5231,5233,5234,5236,5238,5240,5242],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5129},"BULLISH","MACD","2026-09-18 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5131,"datetime":5132},"RSI","2026-09-17 00:00:00",{"time":148,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5136,"datetime":5137},"False","BEARISH","BollingerBands","2026-08-19 00:00:00",{"time":164,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5140},"ADX","2026-08-14 00:00:00",{"time":176,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5143},"CCI","2026-08-12 00:00:00",{"time":176,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5143},{"time":230,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5131,"datetime":5146},"2026-07-30 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5148},"2026-07-27 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5150},"2026-07-17 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5139,"datetime":5152},"2026-07-16 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5131,"datetime":5152},{"time":294,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":19,"datetime":5155},"2026-07-15 00:00:00",{"time":354,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5157},"2026-06-29 00:00:00",{"time":365,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5159},"2026-06-25 00:00:00",{"time":371,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5161},"2026-06-24 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":19,"datetime":5163},"2026-06-12 00:00:00",{"time":424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5136,"datetime":5165},"2026-06-10 00:00:00",{"time":434,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5131,"datetime":5167},"2026-06-08 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5169},"2026-06-04 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5139,"datetime":5171},"2026-05-20 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5171},{"time":538,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5136,"datetime":5174},"2026-05-11 00:00:00",{"time":549,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":19,"datetime":5176},"2026-05-07 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5131,"datetime":5178},"2026-04-30 00:00:00",{"time":596,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5180},"2026-04-24 00:00:00",{"time":629,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5182},"2026-04-16 00:00:00",{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5136,"datetime":5184},"2026-04-09 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5186},"2026-04-01 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5188},"2026-03-31 00:00:00",{"time":695,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5190},"2026-03-27 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5192},"2026-03-25 00:00:00",{"time":732,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5136,"datetime":5194},"2026-03-18 00:00:00",{"time":736,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5196},"2026-03-17 00:00:00",{"time":736,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5196},{"time":756,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5199},"2026-03-11 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5136,"datetime":5201},"2026-02-27 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":19,"datetime":5201},{"time":809,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5131,"datetime":5204},"2026-02-23 00:00:00",{"time":820,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5206},"2026-02-18 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5139,"datetime":5208},"2026-02-13 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5210},"2026-02-05 00:00:00",{"time":867,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":19,"datetime":5212},"2026-02-03 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5131,"datetime":5214},"2026-02-02 00:00:00",{"time":902,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5136,"datetime":5216},"2026-01-26 00:00:00",{"time":908,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5218},"2026-01-23 00:00:00",{"time":934,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5220},"2026-01-14 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5222},"2026-01-09 00:00:00",{"time":954,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5139,"datetime":5224},"2026-01-08 00:00:00",{"time":964,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5226},"2026-01-06 00:00:00",{"time":974,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5228},"2025-12-31 00:00:00",{"time":1007,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5230},"2025-12-18 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5142,"datetime":5232},"2025-11-07 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5232},{"time":1177,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5142,"datetime":5235},"2025-10-31 00:00:00",{"time":1281,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5128,"datetime":5237},"2025-10-03 00:00:00",{"time":1296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5128,"datetime":5239},"2025-09-30 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5139,"datetime":5241},"2025-09-25 00:00:00",{"time":1323,"symbol":5,"current_signal":5134,"signal_change":23,"signal_type":5135,"trading_system":5139,"datetime":5243},"2025-09-23 00:00:00",[5245,5251,5257,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5389,5395,5401,5407,5413,5419,5425,5431,5437,5443,5448,5454,5460,5466,5472,5478,5484,5490,5496,5502,5508,5514,5520,5526],{"symbol":5,"form":5246,"filingdate":686,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"10-K","tjx-20260131.htm","0000109198-26-000008","https://www.sec.gov/Archives/edgar/data/109198/000010919826000008/tjx-20260131.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919826000008/0000109198-26-000008-index.htm",{"symbol":5,"form":5252,"filingdate":801,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"8-K","tjx-20260225.htm","0000109198-26-000004","https://www.sec.gov/Archives/edgar/data/109198/000010919826000004/tjx-20260225.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919826000004/0000109198-26-000004-index.htm",{"symbol":5,"form":5258,"filingdate":1065,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"10-Q","tjx-20251101.htm","0000109198-25-000061","https://www.sec.gov/Archives/edgar/data/109198/000010919825000061/tjx-20251101.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000061/0000109198-25-000061-index.htm",{"symbol":5,"form":5252,"filingdate":1105,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"tjx-20251119.htm","0000109198-25-000058","https://www.sec.gov/Archives/edgar/data/109198/000010919825000058/tjx-20251119.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000058/0000109198-25-000058-index.htm",{"symbol":5,"form":5258,"filingdate":1401,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"tjx-20250802.htm","0000109198-25-000054","https://www.sec.gov/Archives/edgar/data/109198/000010919825000054/tjx-20250802.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000054/0000109198-25-000054-index.htm",{"symbol":5,"form":5252,"filingdate":1439,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"tjx-20250820.htm","0000109198-25-000051","https://www.sec.gov/Archives/edgar/data/109198/000010919825000051/tjx-20250820.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000051/0000109198-25-000051-index.htm",{"symbol":5,"form":5252,"filingdate":1684,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"tjx-20250610.htm","0000109198-25-000047","https://www.sec.gov/Archives/edgar/data/109198/000010919825000047/tjx-20250610.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000047/0000109198-25-000047-index.htm",{"symbol":5,"form":5258,"filingdate":1738,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"tjx-20250503.htm","0000109198-25-000043","https://www.sec.gov/Archives/edgar/data/109198/000010919825000043/tjx-20250503.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000043/0000109198-25-000043-index.htm",{"symbol":5,"form":5252,"filingdate":1766,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"tjx-20250521.htm","0000109198-25-000037","https://www.sec.gov/Archives/edgar/data/109198/000010919825000037/tjx-20250521.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000037/0000109198-25-000037-index.htm",{"symbol":5,"form":5252,"filingdate":1808,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"tjx-20250509.htm","0000109198-25-000033","https://www.sec.gov/Archives/edgar/data/109198/000010919825000033/tjx-20250509.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000033/0000109198-25-000033-index.htm",{"symbol":5,"form":5246,"filingdate":1937,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"tjx-20250201.htm","0000109198-25-000010","https://www.sec.gov/Archives/edgar/data/109198/000010919825000010/tjx-20250201.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000010/0000109198-25-000010-index.htm",{"symbol":5,"form":5252,"filingdate":2066,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"tjx-20250226.htm","0000109198-25-000006","https://www.sec.gov/Archives/edgar/data/109198/000010919825000006/tjx-20250226.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000006/0000109198-25-000006-index.htm",{"symbol":5,"form":5252,"filingdate":2138,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"tjx-20250131.htm","0000109198-25-000002","https://www.sec.gov/Archives/edgar/data/109198/000010919825000002/tjx-20250131.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000002/0000109198-25-000002-index.htm",{"symbol":5,"form":5258,"filingdate":2310,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"tjx-20241102.htm","0000109198-24-000059","https://www.sec.gov/Archives/edgar/data/109198/000010919824000059/tjx-20241102.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000059/0000109198-24-000059-index.htm",{"symbol":5,"form":5252,"filingdate":2342,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"tjx-20241120.htm","0000109198-24-000056","https://www.sec.gov/Archives/edgar/data/109198/000010919824000056/tjx-20241120.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000056/0000109198-24-000056-index.htm",{"symbol":5,"form":5252,"filingdate":2560,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"tjx-20240918.htm","0000109198-24-000052","https://www.sec.gov/Archives/edgar/data/109198/000010919824000052/tjx-20240918.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000052/0000109198-24-000052-index.htm",{"symbol":5,"form":5258,"filingdate":2626,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"tjx-20240803.htm","0000109198-24-000048","https://www.sec.gov/Archives/edgar/data/109198/000010919824000048/tjx-20240803.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000048/0000109198-24-000048-index.htm",{"symbol":5,"form":5252,"filingdate":2653,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"tjx-20240821.htm","0000109198-24-000044","https://www.sec.gov/Archives/edgar/data/109198/000010919824000044/tjx-20240821.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000044/0000109198-24-000044-index.htm",{"symbol":5,"form":5252,"filingdate":2927,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"tjx-20240604.htm","0000109198-24-000040","https://www.sec.gov/Archives/edgar/data/109198/000010919824000040/tjx-20240604.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000040/0000109198-24-000040-index.htm",{"symbol":5,"form":5258,"filingdate":2950,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"tjx-20240504.htm","0000109198-24-000035","https://www.sec.gov/Archives/edgar/data/109198/000010919824000035/tjx-20240504.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000035/0000109198-24-000035-index.htm",{"symbol":5,"form":5252,"filingdate":2985,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"tjx-20240522.htm","0000109198-24-000031","https://www.sec.gov/Archives/edgar/data/109198/000010919824000031/tjx-20240522.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000031/0000109198-24-000031-index.htm",{"symbol":5,"form":5246,"filingdate":3180,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"tjx-20240203.htm","0000109198-24-000014","https://www.sec.gov/Archives/edgar/data/109198/000010919824000014/tjx-20240203.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000014/0000109198-24-000014-index.htm",{"symbol":5,"form":5252,"filingdate":3300,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"tjx-20240228.htm","0000109198-24-000010","https://www.sec.gov/Archives/edgar/data/109198/000010919824000010/tjx-20240228.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000010/0000109198-24-000010-index.htm",{"symbol":5,"form":5252,"filingdate":3374,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"tjx-20240202.htm","0000109198-24-000004","https://www.sec.gov/Archives/edgar/data/109198/000010919824000004/tjx-20240202.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000004/0000109198-24-000004-index.htm",{"symbol":5,"form":5258,"filingdate":3614,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"tjx-20231028.htm","0000109198-23-000060","https://www.sec.gov/Archives/edgar/data/109198/000010919823000060/tjx-20231028.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000060/0000109198-23-000060-index.htm",{"symbol":5,"form":5252,"filingdate":3663,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"a53832739.htm","0001157523-23-001738","https://www.sec.gov/Archives/edgar/data/109198/000115752323001738/a53832739.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752323001738/0001157523-23-001738-index.htm",{"symbol":5,"form":5252,"filingdate":3841,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"tjx-20230920.htm","0000109198-23-000055","https://www.sec.gov/Archives/edgar/data/109198/000010919823000055/tjx-20230920.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000055/0000109198-23-000055-index.htm",{"symbol":5,"form":5258,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2023-08-25","tjx-20230729.htm","0000109198-23-000051","https://www.sec.gov/Archives/edgar/data/109198/000010919823000051/tjx-20230729.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000051/0000109198-23-000051-index.htm",{"symbol":5,"form":5252,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2023-08-16","a53538436.htm","0001157523-23-001335","https://www.sec.gov/Archives/edgar/data/109198/000115752323001335/a53538436.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752323001335/0001157523-23-001335-index.htm",{"symbol":5,"form":5252,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2023-06-08","tjx-20230606.htm","0000109198-23-000040","https://www.sec.gov/Archives/edgar/data/109198/000010919823000040/tjx-20230606.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000040/0000109198-23-000040-index.htm",{"symbol":5,"form":5258,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2023-05-26","tjx-20230429.htm","0000109198-23-000031","https://www.sec.gov/Archives/edgar/data/109198/000010919823000031/tjx-20230429.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000031/0000109198-23-000031-index.htm",{"symbol":5,"form":5252,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2023-05-17","a53401711.htm","0001157523-23-000869","https://www.sec.gov/Archives/edgar/data/109198/000115752323000869/a53401711.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752323000869/0001157523-23-000869-index.htm",{"symbol":5,"form":5252,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2023-05-09","tjx-20230508.htm","0000109198-23-000019","https://www.sec.gov/Archives/edgar/data/109198/000010919823000019/tjx-20230508.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000019/0000109198-23-000019-index.htm",{"symbol":5,"form":5246,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2023-03-29","tjx-20230128.htm","0000109198-23-000004","https://www.sec.gov/Archives/edgar/data/109198/000010919823000004/tjx-20230128.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919823000004/0000109198-23-000004-index.htm",{"symbol":5,"form":5252,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2023-02-22","a53335348.htm","0001157523-23-000327","https://www.sec.gov/Archives/edgar/data/109198/000115752323000327/a53335348.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752323000327/0001157523-23-000327-index.htm",{"symbol":5,"form":5258,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2022-11-29","tjx-20221029.htm","0000109198-22-000044","https://www.sec.gov/Archives/edgar/data/109198/000010919822000044/tjx-20221029.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000044/0000109198-22-000044-index.htm",{"symbol":5,"form":5252,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2022-11-16","a52970316.htm","0001157523-22-001633","https://www.sec.gov/Archives/edgar/data/109198/000115752322001633/a52970316.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752322001633/0001157523-22-001633-index.htm",{"symbol":5,"form":5252,"filingdate":5438,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"d416615d8k.htm","0001193125-22-286851","https://www.sec.gov/Archives/edgar/data/109198/000119312522286851/d416615d8k.htm","https://www.sec.gov/Archives/edgar/data/109198/000119312522286851/0001193125-22-286851-index.htm",{"symbol":5,"form":5252,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2022-11-10","d409342d8k.htm","0001193125-22-282768","https://www.sec.gov/Archives/edgar/data/109198/000119312522282768/d409342d8k.htm","https://www.sec.gov/Archives/edgar/data/109198/000119312522282768/0001193125-22-282768-index.htm",{"symbol":5,"form":5258,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-08-26","tjx-20220730.htm","0000109198-22-000041","https://www.sec.gov/Archives/edgar/data/109198/000010919822000041/tjx-20220730.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000041/0000109198-22-000041-index.htm",{"symbol":5,"form":5252,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-08-17","a52816231.htm","0001157523-22-001130","https://www.sec.gov/Archives/edgar/data/109198/000115752322001130/a52816231.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752322001130/0001157523-22-001130-index.htm",{"symbol":5,"form":5252,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2022-06-09","tjx-20220607.htm","0000109198-22-000038","https://www.sec.gov/Archives/edgar/data/109198/000010919822000038/tjx-20220607.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000038/0000109198-22-000038-index.htm",{"symbol":5,"form":5258,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2022-05-27","tjx-20220430.htm","0000109198-22-000029","https://www.sec.gov/Archives/edgar/data/109198/000010919822000029/tjx-20220430.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000029/0000109198-22-000029-index.htm",{"symbol":5,"form":5252,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2022-05-18","a52722861.htm","0001157523-22-000655","https://www.sec.gov/Archives/edgar/data/109198/000115752322000655/a52722861.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752322000655/0001157523-22-000655-index.htm",{"symbol":5,"form":5252,"filingdate":5485,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"2022-05-03","tjx-20220428.htm","0000109198-22-000026","https://www.sec.gov/Archives/edgar/data/109198/000010919822000026/tjx-20220428.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000026/0000109198-22-000026-index.htm",{"symbol":5,"form":5246,"filingdate":5491,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"2022-03-30","tjx-20220129.htm","0000109198-22-000008","https://www.sec.gov/Archives/edgar/data/109198/000010919822000008/tjx-20220129.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000008/0000109198-22-000008-index.htm",{"symbol":5,"form":5252,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2022-03-03","tjx-20220302.htm","0000109198-22-000004","https://www.sec.gov/Archives/edgar/data/109198/000010919822000004/tjx-20220302.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000004/0000109198-22-000004-index.htm",{"symbol":5,"form":5252,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2022-02-23","a52583695.htm","0001157523-22-000235","https://www.sec.gov/Archives/edgar/data/109198/000115752322000235/a52583695.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752322000235/0001157523-22-000235-index.htm",{"symbol":5,"form":5252,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2022-02-01","tjx-20220128.htm","0000109198-22-000002","https://www.sec.gov/Archives/edgar/data/109198/000010919822000002/tjx-20220128.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919822000002/0000109198-22-000002-index.htm",{"symbol":5,"form":5252,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2021-12-14","tjx-20211118.htm","0000109198-21-000032","https://www.sec.gov/Archives/edgar/data/109198/000010919821000032/tjx-20211118.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919821000032/0000109198-21-000032-index.htm",{"symbol":5,"form":5258,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2021-11-30","tjx-20211030.htm","0000109198-21-000030","https://www.sec.gov/Archives/edgar/data/109198/000010919821000030/tjx-20211030.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919821000030/0000109198-21-000030-index.htm",{"symbol":5,"form":5252,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2021-11-17","a52532735.htm","0001157523-21-001427","https://www.sec.gov/Archives/edgar/data/109198/000115752321001427/a52532735.htm","https://www.sec.gov/Archives/edgar/data/109198/000115752321001427/0001157523-21-001427-index.htm",[5533,5548,5565,5578,5591,5603,5615,5626,5635,5647,5667,5675,5684],{"symbol":5,"accessionnumber":5534,"filingdate":32,"sec_url":5535,"tags":5536,"headline":5540,"summary":5541,"sector":5542,"industry":5543,"date_processed":5544,"impact_score":5545,"exhibits":5546,"isLocked":5547},"0000109198-26-000051","https://www.sec.gov/Archives/edgar/data/109198/000010919826000051/0000109198-26-000051-index.htm",{"events":5537},[5538,5539],"Board Member Appointed","Key Executive Appointment","TJX Companies Appoints New Independent Director","On September 16, 2026, The TJX Companies, Inc. announced the appointment of Craig A. Pintoff as a new member of its Board of Directors and the Audit and Finance Committee, effective immediately. Mr. Pintoff, currently the Executive Vice President and Chief Administrative Officer of United Rentals, Inc., will receive compensation in accordance with the Company's non-employee director compensation program, including an annual cash retainer and deferred stock awards. The Board has determined that Mr. Pintoff is independent as defined by the New York Stock Exchange listing Standards.","Trade & Services","Retail-Family Clothing Stores","2026-09-17 16:22:43","HIGH",[],false,{"symbol":5,"accessionnumber":5549,"filingdate":148,"sec_url":5550,"tags":5551,"headline":5557,"summary":5558,"sector":5542,"industry":5543,"date_processed":5559,"impact_score":5545,"exhibits":5560,"isLocked":5547},"0000109198-26-000045","https://www.sec.gov/Archives/edgar/data/109198/000010919826000045/0000109198-26-000045-index.htm",{"events":5552},[5553,5554,5555,5556],"Earnings Beat","Raised Guidance","Key Executive Departure","Share Repurchase Program Announced","TJX Reports Strong Q2 FY27 Results with Above-Plan Sales and Earnings","The TJX Companies, Inc. reported strong financial results for the second quarter of Fiscal 2027, with consolidated comparable sales increasing 4%, above the company's plan. The Q2 pretax profit margin of 13.3% and diluted earnings per share of $1.36 both exceeded expectations. The company returned $1.3 billion to shareholders through share repurchases and dividends. TJX increased its full-year FY27 pretax profit margin and diluted earnings per share guidance. The company also plans to accelerate store growth to 4% starting in FY28 and increase its long-term global store target to 7,500 stores.","2026-08-19 13:09:51",[5561],{"exhibit_number":5562,"htm_reference":5563,"full_url":5564},"EX-99.1","tjxq2fy27earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919826000045/tjxq2fy27earningspressrele.htm",{"symbol":5,"accessionnumber":5566,"filingdate":419,"sec_url":5567,"tags":5568,"headline":5573,"summary":5574,"sector":5542,"industry":5543,"date_processed":5575,"impact_score":5576,"exhibits":5577,"isLocked":5547},"0000109198-26-000041","https://www.sec.gov/Archives/edgar/data/109198/000010919826000041/0000109198-26-000041-index.htm",{"events":5569},[5538,5570,5571,5572],"Auditor Resignation","New Auditor Appointed","Say-on-Pay Approved","TJX Companies Shareholders Elect Directors and Approve Key Proposals","The annual meeting of shareholders of The TJX Companies, Inc. was held on June 9, 2026. All nominees for director were elected, the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for fiscal 2027 was ratified, and the compensation paid to the Company's named executive officers was approved on an advisory basis.","2026-06-11 14:51:40","MEDIUM",[],{"symbol":5,"accessionnumber":5579,"filingdate":497,"sec_url":5580,"tags":5581,"headline":5584,"summary":5585,"sector":5542,"industry":5543,"date_processed":5586,"impact_score":5576,"exhibits":5587,"isLocked":5547},"0000109198-26-000023","https://www.sec.gov/Archives/edgar/data/109198/000010919826000023/0000109198-26-000023-index.htm",{"events":5582},[5553,5583,5556],"General Statement","TJX Reports Strong Q1 FY27 Results with 6% Comparable Sales Growth and 29% EPS Increase","The TJX Companies, Inc. reported consolidated comparable sales growth of 6% and a pretax profit margin of 12.0% for the first quarter of Fiscal 2027, with diluted earnings per share (EPS) of $1.19, a 29% increase from the previous year. The company returned $1.1 billion to shareholders through share repurchases and dividends and raised its full-year guidance for comparable sales growth, pretax profit margin, EPS, and share buyback range.","2026-05-20 13:12:56",[5588],{"exhibit_number":5562,"htm_reference":5589,"full_url":5590},"tjxq1fy27earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919826000023/tjxq1fy27earningspressrele.htm",{"symbol":5,"accessionnumber":5254,"filingdate":801,"sec_url":5256,"tags":5592,"headline":5596,"summary":5597,"sector":5542,"industry":5543,"date_processed":5598,"impact_score":5545,"exhibits":5599,"isLocked":5547},{"events":5593},[5553,5594,5595],"Dividend Increase","Stock Plan Modification","TJX Companies Reports Strong FY26 Results with 13% Dividend Increase and Stock Buyback Plan","The TJX Companies, Inc. reported Q4 and full-year FY26 results, showing a 5% increase in consolidated comparable sales and a 12.1% pretax profit margin, well above plans. Diluted EPS was $1.58 for Q4 and $4.87 for FY26, both up significantly. The company plans to increase the quarterly dividend by 13% and repurchase $2.50 to $2.75 billion of stock in FY27. CEO Ernie Herrman noted strong performance across all divisions, with notable gains in U.S. segments and a major milestone of surpassing $60 billion in annual sales.","2026-02-25 14:12:43",[5600],{"exhibit_number":5562,"htm_reference":5601,"full_url":5602},"tjxq4fy26earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919826000004/tjxq4fy26earningspressrele.htm",{"symbol":5,"accessionnumber":5265,"filingdate":1105,"sec_url":5267,"tags":5604,"headline":5608,"summary":5609,"sector":5542,"industry":5543,"date_processed":5610,"impact_score":5545,"exhibits":5611,"isLocked":5547},{"2.02":5605,"9.01":5606},[5553,5554],[5607],"Exhibits Furnished","TJX Companies Reports Strong Q3 FY26 Results and Raises Guidance","The TJX Companies, Inc. reported strong Q3 FY26 results with consolidated comparable sales up 5%, pretax profit margin at 12.7%, and diluted EPS of $1.28, all well above plan. The company returned $1.1 billion to shareholders through share repurchases and dividends and raised its FY26 full-year guidance for comp sales, pretax profit margin, and EPS. The CEO highlighted the excellent execution of their off-price business model and the strong start to the fourth quarter.","2025-11-19 14:12:52",[5612],{"exhibit_number":5562,"htm_reference":5613,"full_url":5614},"tjxq3fy26earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000058/tjxq3fy26earningspressrele.htm",{"symbol":5,"accessionnumber":5275,"filingdate":1439,"sec_url":5277,"tags":5616,"headline":5619,"summary":5620,"sector":5542,"industry":5543,"date_processed":5621,"impact_score":5545,"exhibits":5622,"isLocked":5547},{"2.02":5617,"9.01":5618},[5553,5554],[5607],"TJX Companies Reports Strong Q2 FY26 Results with Above-Plan Performance and Raised Guidance","The TJX Companies, Inc. reported Q2 FY26 results showing consolidated comparable sales growth of 4%, a pretax profit margin of 11.4%, and diluted EPS of $1.10, all above the company's plan. The company also raised its FY26 pretax profit margin and diluted EPS guidance. TJX returned $1.0 billion to shareholders through share repurchases and dividends in Q2. The company expects Q3 FY26 comparable sales growth of 2% to 3% and adjusted its full-year guidance upwards due to the second quarter's strong performance.","2025-08-22 16:09:58",[5623],{"exhibit_number":5562,"htm_reference":5624,"full_url":5625},"tjxq2fy26earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000051/tjxq2fy26earningspressrele.htm",{"symbol":5,"accessionnumber":5280,"filingdate":1684,"sec_url":5282,"tags":5627,"headline":5630,"summary":5631,"sector":5542,"industry":5543,"date_processed":5632,"impact_score":5633,"exhibits":5634,"isLocked":5547},{"5.07":5628},[5629,5572],"Director Elections Results","TJX Companies Shareholders Approve All Proposals at Annual Meeting","The TJX Companies, Inc. held its annual meeting on June 10, 2025, where shareholders elected all director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal 2026, and approved the compensation of named executive officers on an advisory basis.","2025-08-22 14:36:09","LOW",[],{"symbol":5,"accessionnumber":5290,"filingdate":1766,"sec_url":5292,"tags":5636,"headline":5640,"summary":5641,"sector":5542,"industry":5543,"date_processed":5642,"impact_score":5576,"exhibits":5643,"isLocked":5547},{"2.02":5637,"9.01":5638},[5553,5583],[5639],"No viable tag","TJX Companies Reports Q1 FY26 Results with 3% Comp Sales Growth and Earnings Above Plan","The TJX Companies, Inc. reported Q1 FY26 results with consolidated comparable sales increasing by 3%, surpassing the company's plan. The pretax profit margin was 10.3%, and diluted earnings per share (EPS) were $0.92, both above the company's expectations. The company also returned $1.0 billion to shareholders through share repurchases and dividends. Management maintained full-year FY26 guidance for comp sales growth, pretax profit margin, and diluted EPS. Comparable sales growth was driven by all divisions, both domestically and internationally. Inventory levels increased by 7% on a constant currency basis, positioning the company well for the spring and summer seasons.","2025-08-22 19:00:05",[5644],{"exhibit_number":5562,"htm_reference":5645,"full_url":5646},"tjxq1fy26earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000037/tjxq1fy26earningspressrele.htm",{"symbol":5,"accessionnumber":5295,"filingdate":1808,"sec_url":5297,"tags":5648,"headline":5655,"summary":5656,"sector":5542,"industry":5543,"date_processed":5657,"impact_score":5576,"exhibits":5658,"isLocked":5547},{"1.01":5649,"2.03":5651,"9.01":5654},[5650],"Financial Instrument Agreement",[5652,5653],"Credit Facility Entered","New Debt Issued",[5639],"TJX Companies, Inc. Amends and Restates Revolving Credit Facilities","On May 9, 2025, The TJX Companies, Inc. (TJX) amended and restated its two revolving credit facilities. The 2029 Revolving Credit Facility was extended to May 9, 2029, and the aggregate principal amount commitment was increased to $750 million. The 2030 Revolving Credit Facility was also extended to May 9, 2030, with the aggregate principal amount of commitments decreased to $750 million and the interest rate margin reduced to 45-87.5 basis points. These amendments were made to maintain a total borrowing capacity of $1.5 billion for the company.","2025-08-22 21:54:10",[5659,5663],{"exhibit_number":5660,"htm_reference":5661,"full_url":5662},"EX-10.1","exhibit101-firstamendmentt.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000033/exhibit101-firstamendmentt.htm",{"exhibit_number":5664,"htm_reference":5665,"full_url":5666},"EX-10.2","exhibit102-secondamendment.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919825000033/exhibit102-secondamendment.htm",{"symbol":5,"accessionnumber":5305,"filingdate":2066,"sec_url":5307,"tags":5668,"headline":5671,"summary":5672,"sector":5542,"industry":5543,"date_processed":5673,"impact_score":5545,"exhibits":5674,"isLocked":5547},{"2.02":5669,"9.01":5670},[5553,5554],[5607],"TJX Companies Announces Strong Q4 and FY2025 Results with Higher-than-Plan Sales and Earnings","The TJX Companies, Inc. reported robust Q4 and full-year FY2025 results, surpassing its guidance with a 5% increase in Q4 comparable store sales and a 4% increase for the full year. The company achieved a Q4 diluted earnings per share (EPS) of $1.23 and full-year FY2025 diluted EPS of $4.26, both well above plan. TJX also announced an increase in its regular quarterly dividend by 13% and plans to repurchase $2.0 to $2.5 billion of its stock in FY26. The company attributed its strong performance to increased customer transactions and lower inventory shrink expense.","2025-08-23 23:42:06",[],{"symbol":5,"accessionnumber":5310,"filingdate":2138,"sec_url":5312,"tags":5676,"headline":5680,"summary":5681,"sector":5542,"industry":5543,"date_processed":5682,"impact_score":5545,"exhibits":5683,"isLocked":5547},{"5.02":5677},[5678,5539,5679],"Executive Employment Agreement","Contract Extension","TJX Companies Extends Executive Employment Agreements","On January 31, 2025, The TJX Companies, Inc. extended the employment agreements of its Chief Executive Officer and President, Ernie Herrman, until January 29, 2028, and Executive Chairman of the Board, Carol Meyrowitz, until January 29, 2028, with an annual base salary of $1,100,000 for Meyrowitz starting February 2, 2025. Additionally, the agreement with Executive Advisor, Scott Goldenberg, was extended until April 24, 2026. These agreements continue the terms and conditions of the existing employment agreements unless terminated earlier in accordance with their terms.","2025-11-16 22:40:32",[],{"symbol":5,"accessionnumber":5320,"filingdate":2342,"sec_url":5322,"tags":5685,"headline":5688,"summary":5689,"sector":5542,"industry":5543,"date_processed":5690,"impact_score":5545,"exhibits":5691,"isLocked":5547},{"2.02":5686,"9.01":5687},[5553,5554],[5607],"TJX Companies Reports Strong Q3 FY25 Results and Raises Guidance","The TJX Companies, Inc. reported Q3 FY25 results with consolidated comparable store sales up 3%, a pretax profit margin of 12.3%, and diluted EPS of $1.14, all well above expectations. The company raised its FY25 pretax profit margin and diluted EPS guidance and returned $997 million to shareholders in Q3 through share repurchases and dividends. TJX also completed investments in joint ventures and finalized plans for international expansion.","2025-11-27 23:50:22",[5692],{"exhibit_number":5562,"htm_reference":5693,"full_url":5694},"tjxq3fy25earningspressrele.htm","https://www.sec.gov/Archives/edgar/data/109198/000010919824000056/tjxq3fy25earningspressrele.htm",null,1789889861590]