[{"data":1,"prerenderedAt":5294},["ShallowReactive",2],{"company-overview-TOST":3},{"company_profile":4,"ohlc":24,"spy":3360,"trading_signals":4636,"company_actions":4780,"filings_8k":5073,"report_history":5293,"insider_summary":5293,"filings_summary":5293,"financials_summary":5293,"institutional_summary":5293,"seo_links":5293},{"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},"TOST","Toast, Inc. Class A Common Stock","NYSE","XNYS","Technology","Software - Infrastructure",6500,"https://www.pos.toasttab.com","Toast, Inc. Class A Common Stock represents Toast, Inc., a cloud-based technology company focused on the restaurant industry. Toast provides an all-in-one platform that combines point-of-sale software, payment processing, restaurant-grade hardware, online ordering, delivery tools, reporting and analytics, and kitchen display systems. Its products are designed to help restaurants manage front-of-house and back-of-house operations through a single integrated system. The company also supports guest engagement and workflow automation with tools that serve dine-in, takeout, delivery, catering, and retail service models. Toast’s platform is used by restaurants and broader hospitality businesses seeking to streamline daily operations, connect digital and in-person sales channels, and centralize business data in one environment. Founded in 2011 and headquartered in Boston, Toast plays a significant role in restaurant technology by combining software, hardware, and financial services capabilities into a unified operating platform.","Common Stock","Mr. Aman  Narang","333 Summer Street","Boston",2210,"MA","United States","617 297 1005","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,167,173,178,184,189,194,200,206,209,215,220,225,231,237,243,249,254,260,266,272,277,282,287,292,297,303,308,314,320,325,331,337,343,349,355,360,366,372,378,383,389,394,399,404,409,414,419,424,430,434,438,441,446,451,454,459,463,469,475,480,485,491,497,502,507,513,519,523,527,532,537,542,548,554,558,563,568,574,579,583,586,591,596,598,602,607,613,619,624,629,634,639,644,650,656,661,664,669,675,681,686,691,696,700,705,709,714,719,722,727,733,737,742,745,749,753,758,763,766,771,775,777,782,785,787,790,795,801,803,806,810,815,819,821,826,832,836,839,843,848,853,857,863,868,873,878,883,889,893,896,902,908,913,918,921,927,933,938,943,948,952,957,961,965,968,971,974,979,984,989,993,998,1002,1006,1010,1013,1016,1021,1025,1029,1032,1037,1041,1045,1049,1053,1057,1062,1067,1073,1079,1085,1089,1095,1100,1104,1108,1113,1117,1121,1127,1133,1139,1145,1150,1154,1158,1163,1167,1171,1175,1179,1183,1187,1192,1195,1199,1202,1204,1208,1211,1214,1219,1223,1227,1231,1236,1242,1248,1254,1259,1265,1270,1276,1282,1288,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1353,1358,1363,1369,1374,1379,1384,1389,1393,1398,1404,1410,1416,1422,1428,1434,1440,1446,1452,1457,1463,1469,1475,1481,1487,1493,1499,1505,1510,1516,1522,1527,1530,1536,1540,1546,1552,1557,1563,1569,1575,1578,1583,1587,1592,1597,1601,1606,1611,1616,1621,1627,1631,1635,1638,1643,1647,1653,1659,1663,1668,1672,1676,1681,1685,1689,1692,1697,1702,1706,1709,1713,1717,1720,1725,1728,1730,1733,1735,1739,1743,1746,1748,1751,1755,1760,1764,1768,1771,1773,1776,1780,1784,1788,1794,1799,1803,1807,1811,1814,1819,1823,1826,1828,1832,1835,1839,1843,1846,1849,1853,1856,1861,1864,1867,1869,1872,1875,1878,1882,1887,1891,1896,1899,1904,1909,1915,1920,1923,1927,1932,1936,1941,1947,1952,1954,1956,1962,1967,1972,1975,1979,1984,1990,1996,2001,2006,2010,2015,2018,2023,2027,2031,2034,2036,2038,2043,2047,2051,2054,2056,2059,2063,2066,2069,2071,2073,2076,2080,2084,2088,2093,2097,2100,2103,2107,2111,2115,2119,2124,2129,2133,2135,2140,2144,2147,2150,2153,2157,2159,2163,2167,2173,2175,2177,2180,2184,2187,2191,2196,2202,2205,2210,2212,2217,2221,2224,2228,2232,2235,2238,2241,2245,2249,2253,2256,2258,2262,2265,2268,2273,2277,2280,2283,2286,2290,2294,2300,2305,2307,2311,2315,2321,2324,2328,2330,2336,2341,2344,2348,2351,2357,2361,2365,2370,2376,2378,2382,2387,2392,2396,2399,2402,2407,2410,2413,2417,2419,2423,2428,2433,2437,2441,2445,2449,2452,2455,2460,2463,2469,2473,2476,2480,2483,2487,2491,2494,2498,2502,2505,2508,2513,2518,2522,2526,2529,2531,2534,2538,2541,2543,2545,2550,2553,2557,2561,2567,2573,2578,2580,2586,2592,2597,2601,2606,2611,2616,2618,2622,2625,2630,2632,2635,2639,2643,2646,2649,2652,2655,2659,2662,2665,2669,2673,2677,2680,2685,2690,2693,2695,2699,2701,2705,2709,2714,2720,2725,2729,2732,2734,2736,2739,2743,2748,2751,2754,2758,2762,2765,2768,2770,2775,2777,2780,2784,2788,2791,2794,2796,2799,2801,2805,2809,2811,2814,2818,2821,2824,2827,2829,2831,2833,2836,2841,2847,2852,2857,2862,2868,2872,2878,2884,2890,2896,2901,2907,2911,2917,2923,2929,2935,2940,2946,2952,2958,2963,2969,2974,2979,2985,2991,2997,3003,3007,3013,3019,3025,3031,3035,3041,3045,3050,3054,3059,3064,3069,3072,3075,3081,3085,3090,3096,3100,3106,3112,3118,3124,3130,3136,3141,3145,3149,3154,3157,3163,3168,3174,3178,3184,3189,3193,3198,3202,3206,3210,3216,3220,3225,3229,3233,3237,3242,3248,3253,3259,3265,3271,3274,3280,3284,3288,3291,3296,3300,3304,3308,3311,3316,3320,3324,3327,3330,3333,3337,3341,3344,3347,3349,3351,3355,3358],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",30.76,30.8,29.62,29.74,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",31.27,31.33,30.62,30.65,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",31.8,31.98,30.89,31.12,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",32.92,33.36,31.73,31.84,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",32.54,33.73,32.5,33.29,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",32.14,32.33,31.53,32.12,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",32.27,32.75,31.83,31.94,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",33.09,33.35,32.37,32.45,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":54},"2026-09-08",33.64,33.69,32.8,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",33.39,34,33.03,33.95,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",34.23,34.97,33.72,33.93,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",32.79,34.29,32.65,34.04,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",33.74,34.24,33.49,33.59,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",35.21,35.38,33.8,34.09,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",35.01,35.74,34.51,35.15,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",37.04,37.15,35.08,35.17,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",36.34,37.14,36.28,36.97,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",36.36,37.2,36.22,36.8,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",36.63,37.01,36.39,36.71,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",35.48,36.68,35.36,36.64,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",35.24,35.73,34.96,35.32,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",34.87,36.1,34.85,35.16,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",34.28,35.57,34.2,34.95,{"symbol":5,"time":163,"open":158,"high":164,"low":165,"close":166},"2026-08-17",34.55,33.84,34.32,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",35.25,35.3,34.39,34.75,{"symbol":5,"time":174,"open":175,"high":176,"low":95,"close":177},"2026-08-13",34.41,35.27,35.22,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",34.63,34.74,33.22,34.06,{"symbol":5,"time":185,"open":186,"high":187,"low":154,"close":188},"2026-08-11",35.35,36.08,34.88,{"symbol":5,"time":190,"open":191,"high":192,"low":86,"close":193},"2026-08-10",34.37,35.7,35.69,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",34.86,35.5,34.35,34.48,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",34.81,35.42,34.43,34.72,{"symbol":5,"time":207,"open":118,"high":128,"low":164,"close":208},"2026-08-05",34.8,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",32.3,33.99,32.25,33.81,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":92},"2026-08-03",32.7,33.26,32.57,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":63},"2026-07-31",32.38,32.67,31.7,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",31.89,32.95,30.86,32.85,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",32.18,33.06,31.95,32.6,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",31.11,32.87,31.02,32.34,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",29.76,30.94,29.68,30.84,{"symbol":5,"time":250,"open":251,"high":252,"low":251,"close":253},"2026-07-24",28.72,29.32,29.04,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",29.35,29.43,28.14,28.4,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",30.64,30.83,28.97,29.21,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",30.35,31.18,30.28,30.37,{"symbol":5,"time":273,"open":274,"high":275,"low":29,"close":276},"2026-07-20",30,30.95,30.85,{"symbol":5,"time":278,"open":245,"high":279,"low":280,"close":281},"2026-07-17",30.45,29.57,30.08,{"symbol":5,"time":283,"open":262,"high":284,"low":285,"close":286},"2026-07-16",30.82,30.11,30.33,{"symbol":5,"time":288,"open":289,"high":290,"low":274,"close":291},"2026-07-15",30.44,31.35,30.39,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":274},"2026-07-14",29.03,30.09,29,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",29.6,30.54,29.36,29.96,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":252},"2026-07-10",29.46,29.81,28.89,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",28.55,29.33,27.92,28.85,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",29.2,29.4,28.32,28.57,{"symbol":5,"time":321,"open":322,"high":323,"low":317,"close":324},"2026-07-07",29.87,30.3,29.61,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",28.66,29.95,28.17,29.48,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",28.74,29.17,28.48,28.82,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",28.44,29.19,28.29,28.71,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",27.91,28.6,27.54,27.82,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",27.45,28.33,27.29,28.16,{"symbol":5,"time":356,"open":357,"high":358,"low":357,"close":359},"2026-06-26",25.65,27.19,27.08,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",25.81,26.94,25.58,25.77,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",25.23,26.52,24.84,26.02,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",24.29,24.85,24.26,24.51,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":376},"2026-06-22",24.5,25.07,23.91,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",24.39,24.9,23.97,24.66,{"symbol":5,"time":390,"open":391,"high":371,"low":392,"close":393},"2026-06-17",24.97,24.23,24.41,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":381},"2026-06-16",25.05,25.51,24.82,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":396},"2026-06-15",25.15,25.62,24.88,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":398},"2026-06-12",24.98,25.13,24.28,{"symbol":5,"time":410,"open":408,"high":411,"low":412,"close":413},"2026-06-11",24.71,23.79,24.69,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":418},"2026-06-10",24.74,25.34,24.3,{"symbol":5,"time":420,"open":421,"high":401,"low":422,"close":423},"2026-06-09",24,23.82,25,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-08",24.64,24.76,23.94,24.1,{"symbol":5,"time":431,"open":432,"high":417,"low":433,"close":426},"2026-06-05",25.2,24.19,{"symbol":5,"time":435,"open":357,"high":365,"low":436,"close":437},"2026-06-04",24.99,25.22,{"symbol":5,"time":439,"open":371,"high":440,"low":403,"close":381},"2026-06-03",26.03,{"symbol":5,"time":442,"open":443,"high":443,"low":444,"close":445},"2026-06-02",27.2,26.16,26.35,{"symbol":5,"time":447,"open":448,"high":354,"low":449,"close":450},"2026-06-01",27.47,26.98,27.74,{"symbol":5,"time":452,"open":396,"high":453,"low":396,"close":440},"2026-05-29",26.25,{"symbol":5,"time":455,"open":380,"high":456,"low":457,"close":458},"2026-05-28",25.25,24.33,24.96,{"symbol":5,"time":460,"open":461,"high":423,"low":462,"close":380},"2026-05-27",24.25,24.07,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-26",23.19,23.78,23.01,23.32,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",23.04,23.51,23,23.16,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":471},"2026-05-21",23.07,23.29,22.45,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":468},"2026-05-20",23.15,23.58,22.44,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-19",22.97,23.77,22.53,23.22,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-18",22.96,23.4,22.57,22.64,{"symbol":5,"time":498,"open":465,"high":499,"low":500,"close":501},"2026-05-15",23.56,22.83,23.05,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":477},"2026-05-14",22.42,23.31,22.29,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-13",23.1,23.11,22.26,22.33,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-12",23.62,23.67,22.93,23.26,{"symbol":5,"time":520,"open":521,"high":402,"low":522,"close":433},"2026-05-11",25.29,23.93,{"symbol":5,"time":524,"open":432,"high":525,"low":526,"close":396},"2026-05-08",26,24.04,{"symbol":5,"time":528,"open":529,"high":530,"low":529,"close":531},"2026-05-07",28.81,29.83,29.38,{"symbol":5,"time":533,"open":534,"high":296,"low":535,"close":536},"2026-05-06",28.75,28.3,28.31,{"symbol":5,"time":538,"open":539,"high":305,"low":540,"close":541},"2026-05-05",29.29,28.12,28.54,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-04",29.25,30.36,29.05,29.41,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-01",29.27,29.63,28.79,29.11,{"symbol":5,"time":555,"open":259,"high":313,"low":556,"close":557},"2026-04-30",27.84,28.52,{"symbol":5,"time":559,"open":560,"high":561,"low":339,"close":562},"2026-04-29",28.76,29.06,28.62,{"symbol":5,"time":564,"open":565,"high":566,"low":335,"close":567},"2026-04-28",28.86,29.42,28.99,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-27",28.88,29.45,28.59,28.65,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":253},"2026-04-24",28.07,29.07,27.7,{"symbol":5,"time":580,"open":336,"high":581,"low":582,"close":312},"2026-04-23",29.08,27.41,{"symbol":5,"time":584,"open":581,"high":585,"low":313,"close":305},"2026-04-22",29.47,{"symbol":5,"time":587,"open":588,"high":589,"low":339,"close":590},"2026-04-21",29.02,29.66,28.67,{"symbol":5,"time":592,"open":593,"high":257,"low":594,"close":595},"2026-04-20",28.94,28.77,29.18,{"symbol":5,"time":597,"open":296,"high":316,"low":590,"close":581},"2026-04-17",{"symbol":5,"time":599,"open":333,"high":550,"low":600,"close":601},"2026-04-16",28.37,28.5,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":354},"2026-04-15",27.13,28.23,27.06,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-14",27.75,28.18,26.9,27.1,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-13",25.4,27.28,25.36,27.15,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":615},"2026-04-10",25.92,26.19,24.89,{"symbol":5,"time":625,"open":626,"high":525,"low":627,"close":628},"2026-04-09",25.95,24.8,25.96,{"symbol":5,"time":630,"open":358,"high":631,"low":632,"close":633},"2026-04-08",27.87,26.06,26.21,{"symbol":5,"time":635,"open":636,"high":443,"low":637,"close":638},"2026-04-07",26.8,25.94,25.97,{"symbol":5,"time":640,"open":641,"high":642,"low":641,"close":643},"2026-04-06",26.43,27.21,27.02,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-02",25.78,26.74,25.48,26.47,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-01",26.86,26.89,25.3,26.07,{"symbol":5,"time":657,"open":658,"high":611,"low":659,"close":660},"2026-03-31",26.46,25.71,26.51,{"symbol":5,"time":662,"open":357,"high":633,"low":663,"close":632},"2026-03-30",25.26,{"symbol":5,"time":665,"open":371,"high":666,"low":667,"close":668},"2026-03-27",26.13,25.45,25.64,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-26",26.6,27.31,26.32,26.39,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-25",27.25,27.78,25.99,26.81,{"symbol":5,"time":682,"open":683,"high":684,"low":674,"close":685},"2026-03-24",27.55,27.71,26.61,{"symbol":5,"time":687,"open":688,"high":689,"low":353,"close":690},"2026-03-23",27.77,28.05,27.56,{"symbol":5,"time":692,"open":618,"high":693,"low":694,"close":695},"2026-03-20",27.85,26.78,27.46,{"symbol":5,"time":697,"open":698,"high":329,"low":363,"close":699},"2026-03-19",27.6,27.4,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":693},"2026-03-18",28.21,28.58,27.48,{"symbol":5,"time":706,"open":318,"high":553,"low":707,"close":708},"2026-03-17",28.06,28.39,{"symbol":5,"time":710,"open":711,"high":712,"low":711,"close":713},"2026-03-16",27.67,28.63,28.1,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":698},"2026-03-13",28.24,28.45,27.5,{"symbol":5,"time":720,"open":310,"high":305,"low":721,"close":698},"2026-03-12",27.59,{"symbol":5,"time":723,"open":253,"high":724,"low":725,"close":726},"2026-03-11",29.55,27.9,28.7,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-10",29.13,29.5,28.25,28.9,{"symbol":5,"time":734,"open":324,"high":735,"low":318,"close":736},"2026-03-09",29.79,29.49,{"symbol":5,"time":738,"open":295,"high":739,"low":740,"close":741},"2026-03-06",31.05,29.44,30.29,{"symbol":5,"time":743,"open":571,"high":300,"low":547,"close":744},"2026-03-05",30.51,{"symbol":5,"time":746,"open":253,"high":747,"low":748,"close":585},"2026-03-04",29.58,28.43,{"symbol":5,"time":750,"open":751,"high":752,"low":685,"close":553},"2026-03-03",26.88,29.8,{"symbol":5,"time":754,"open":755,"high":578,"low":756,"close":757},"2026-03-02",26.7,26.62,27.57,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":672},"2026-02-27",27.11,27.72,26.72,{"symbol":5,"time":764,"open":611,"high":556,"low":765,"close":609},"2026-02-26",26.73,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":680},"2026-02-25",25.63,26.97,25.19,{"symbol":5,"time":772,"open":370,"high":768,"low":773,"close":774},"2026-02-24",24.35,25.57,{"symbol":5,"time":776,"open":755,"high":755,"low":436,"close":381},"2026-02-23",{"symbol":5,"time":778,"open":779,"high":780,"low":449,"close":781},"2026-02-20",27.39,28.04,27.07,{"symbol":5,"time":783,"open":353,"high":609,"low":611,"close":784},"2026-02-19",27.64,{"symbol":5,"time":786,"open":631,"high":600,"low":448,"close":711},"2026-02-18",{"symbol":5,"time":788,"open":704,"high":562,"low":677,"close":789},"2026-02-17",27.66,{"symbol":5,"time":791,"open":792,"high":601,"low":793,"close":794},"2026-02-13",27,26.71,27.33,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-02-12",28.02,28.26,25.91,26.14,{"symbol":5,"time":802,"open":544,"high":740,"low":784,"close":797},"2026-02-11",{"symbol":5,"time":804,"open":729,"high":805,"low":732,"close":585},"2026-02-10",30.04,{"symbol":5,"time":807,"open":351,"high":808,"low":809,"close":573},"2026-02-09",28.69,27.12,{"symbol":5,"time":811,"open":812,"high":713,"low":813,"close":814},"2026-02-06",27.69,26.99,27.73,{"symbol":5,"time":816,"open":757,"high":540,"low":817,"close":818},"2026-02-05",26.92,27.05,{"symbol":5,"time":820,"open":798,"high":251,"low":616,"close":318},"2026-02-04",{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":731},"2026-02-03",30.87,30.9,28.19,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-02",31.3,32.17,31.23,31.52,{"symbol":5,"time":833,"open":834,"high":40,"low":835,"close":239},"2026-01-30",31.09,30.72,{"symbol":5,"time":837,"open":838,"high":47,"low":824,"close":834},"2026-01-29",31.63,{"symbol":5,"time":840,"open":217,"high":217,"low":841,"close":842},"2026-01-28",31.5,31.86,{"symbol":5,"time":844,"open":80,"high":845,"low":846,"close":847},"2026-01-27",33.54,32.35,32.48,{"symbol":5,"time":849,"open":81,"high":850,"low":851,"close":852},"2026-01-26",34.52,33.34,33.5,{"symbol":5,"time":854,"open":855,"high":856,"low":52,"close":106},"2026-01-23",34.17,34.45,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-22",33.53,34.5,33.52,34.21,{"symbol":5,"time":864,"open":54,"high":865,"low":866,"close":867},"2026-01-21",33.58,32.63,33.15,{"symbol":5,"time":869,"open":870,"high":204,"low":871,"close":872},"2026-01-20",33.2,32.62,32.76,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":861},"2026-01-16",33.76,33.91,32.86,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":875},"2026-01-15",35.9,36,33.7,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-14",34.73,36.17,34.64,35.66,{"symbol":5,"time":890,"open":891,"high":892,"low":199,"close":208},"2026-01-13",36.02,36.2,{"symbol":5,"time":894,"open":895,"high":136,"low":895,"close":892},"2026-01-12",35.4,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-09",36.55,37,35.03,35.46,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-08",35.79,36.78,34.68,36.62,{"symbol":5,"time":909,"open":881,"high":910,"low":911,"close":912},"2026-01-07",36.75,35.63,36.66,{"symbol":5,"time":914,"open":99,"high":915,"low":916,"close":917},"2026-01-06",36.13,33.92,36.07,{"symbol":5,"time":919,"open":214,"high":920,"low":882,"close":860},"2026-01-05",34.83,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-02",35.77,36.03,33.67,34.02,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-12-31",36.21,36.32,35.45,35.51,{"symbol":5,"time":934,"open":935,"high":936,"low":892,"close":937},"2025-12-30",36.49,36.58,36.29,{"symbol":5,"time":939,"open":930,"high":940,"low":941,"close":942},"2025-12-29",36.65,36.12,36.51,{"symbol":5,"time":944,"open":945,"high":946,"low":929,"close":947},"2025-12-26",36.54,36.56,36.44,{"symbol":5,"time":949,"open":950,"high":940,"low":951,"close":935},"2025-12-24",36.45,36.04,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":141},"2025-12-23",37.06,37.3,35.87,{"symbol":5,"time":958,"open":950,"high":959,"low":950,"close":960},"2025-12-22",37.43,37.28,{"symbol":5,"time":962,"open":963,"high":964,"low":915,"close":130},"2025-12-19",36.57,36.73,{"symbol":5,"time":966,"open":141,"high":967,"low":930,"close":907},"2025-12-18",37.29,{"symbol":5,"time":969,"open":970,"high":917,"low":202,"close":197},"2025-12-17",34.93,{"symbol":5,"time":972,"open":973,"high":197,"low":181,"close":148},"2025-12-16",35,{"symbol":5,"time":975,"open":976,"high":147,"low":977,"close":978},"2025-12-15",35.49,34.44,34.79,{"symbol":5,"time":980,"open":981,"high":982,"low":104,"close":983},"2025-12-12",35.89,36.3,35.28,{"symbol":5,"time":985,"open":170,"high":986,"low":987,"close":988},"2025-12-11",36.09,34.98,35.97,{"symbol":5,"time":990,"open":860,"high":991,"low":992,"close":895},"2025-12-10",35.59,34.46,{"symbol":5,"time":994,"open":995,"high":155,"low":996,"close":997},"2025-12-09",34.49,34.34,34.58,{"symbol":5,"time":999,"open":911,"high":1000,"low":856,"close":1001},"2025-12-08",35.82,34.56,{"symbol":5,"time":1003,"open":900,"high":1004,"low":973,"close":1005},"2025-12-05",36.42,35.67,{"symbol":5,"time":1007,"open":912,"high":1008,"low":208,"close":1009},"2025-12-04",36.81,35.2,{"symbol":5,"time":1011,"open":876,"high":177,"low":1012,"close":119},"2025-12-03",33.6,{"symbol":5,"time":1014,"open":172,"high":920,"low":214,"close":1015},"2025-12-02",33.83,{"symbol":5,"time":1017,"open":1018,"high":161,"low":1019,"close":1020},"2025-12-01",34.42,33.97,34.36,{"symbol":5,"time":1022,"open":1015,"high":1023,"low":214,"close":1024},"2025-11-28",34.4,34.19,{"symbol":5,"time":1026,"open":1027,"high":165,"low":1028,"close":845},"2025-11-26",33.56,33.33,{"symbol":5,"time":1030,"open":882,"high":89,"low":1031,"close":218},"2025-11-25",33.08,{"symbol":5,"time":1033,"open":855,"high":1034,"low":1035,"close":1036},"2025-11-24",34.66,33.37,33.48,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1039,"close":83},"2025-11-21",32.78,34.67,{"symbol":5,"time":1042,"open":101,"high":1043,"low":1044,"close":236},"2025-11-20",34.1,32.15,{"symbol":5,"time":1046,"open":1047,"high":86,"low":1048,"close":228},"2025-11-19",34.15,32.51,{"symbol":5,"time":1050,"open":1051,"high":205,"low":1052,"close":98},"2025-11-18",34.25,33.63,{"symbol":5,"time":1054,"open":904,"high":1055,"low":107,"close":1056},"2025-11-17",36.15,34.71,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":880},"2025-11-14",36.01,37.58,35.8,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":137},"2025-11-13",37.5,37.64,36.4,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-11-12",37.94,38.64,37.56,38.34,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-11-11",37.99,38.39,37.26,37.72,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-11-10",37.27,38.61,36.33,38.18,{"symbol":5,"time":1086,"open":1087,"high":954,"low":1088,"close":899},"2025-11-07",36.06,35.52,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-06",38.99,39.67,36.35,36.38,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":946,"close":1099},"2025-11-05",37.47,39.43,39.02,{"symbol":5,"time":1101,"open":1102,"high":124,"low":171,"close":1103},"2025-11-04",34.61,35.64,{"symbol":5,"time":1105,"open":128,"high":1106,"low":105,"close":1107},"2025-11-03",36.98,35.72,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1110,"close":1112},"2025-10-31",35.07,36.47,36.14,{"symbol":5,"time":1114,"open":1103,"high":1115,"low":1116,"close":171},"2025-10-30",35.85,34.14,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":932,"close":111},"2025-10-29",36.77,36.79,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-10-28",38.66,38.78,37.4,37.44,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-10-27",39.09,39.16,38.4,38.88,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-10-24",39.3,39.73,38.3,38.36,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-10-23",38.22,39.07,38.05,38.8,{"symbol":5,"time":1146,"open":1147,"high":1142,"low":1148,"close":1149},"2025-10-22",38.49,37.92,38.11,{"symbol":5,"time":1151,"open":1097,"high":1152,"low":129,"close":1153},"2025-10-21",39.05,38.55,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1064,"close":1156},"2025-10-20",37.67,38.04,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1064},"2025-10-17",37.08,37.86,36.87,{"symbol":5,"time":1164,"open":1064,"high":1165,"low":1166,"close":1125},"2025-10-16",38.2,37.03,{"symbol":5,"time":1168,"open":1169,"high":1131,"low":1170,"close":1170},"2025-10-15",38.06,37.22,{"symbol":5,"time":1172,"open":983,"high":1173,"low":148,"close":1174},"2025-10-14",38.24,37.79,{"symbol":5,"time":1176,"open":197,"high":881,"low":1177,"close":1178},"2025-10-13",35.09,35.84,{"symbol":5,"time":1180,"open":1066,"high":1181,"low":1182,"close":987},"2025-10-10",36.95,34.57,{"symbol":5,"time":1184,"open":1185,"high":1126,"low":143,"close":1186},"2025-10-09",36.84,36.86,{"symbol":5,"time":1188,"open":1189,"high":955,"low":1190,"close":1191},"2025-10-08",37.24,36.53,36.7,{"symbol":5,"time":1193,"open":1077,"high":1156,"low":1004,"close":1194},"2025-10-07",37.17,{"symbol":5,"time":1196,"open":899,"high":1197,"low":1198,"close":1181},"2025-10-06",37.25,35.98,{"symbol":5,"time":1200,"open":941,"high":940,"low":1201,"close":143},"2025-10-03",35.81,{"symbol":5,"time":1203,"open":192,"high":1055,"low":119,"close":915},"2025-10-02",{"symbol":5,"time":1205,"open":1004,"high":950,"low":1206,"close":1207},"2025-10-01",35.53,35.6,{"symbol":5,"time":1209,"open":1081,"high":1210,"low":1115,"close":942},"2025-09-30",37.34,{"symbol":5,"time":1212,"open":1064,"high":1071,"low":1162,"close":1213},"2025-09-29",37.13,{"symbol":5,"time":1215,"open":1216,"high":955,"low":1217,"close":1218},"2025-09-26",36.92,36.69,37.21,{"symbol":5,"time":1220,"open":123,"high":1197,"low":1221,"close":1222},"2025-09-25",36.61,36.85,{"symbol":5,"time":1224,"open":1225,"high":1143,"low":123,"close":1226},"2025-09-24",37.68,37.53,{"symbol":5,"time":1228,"open":1099,"high":1129,"low":1229,"close":1230},"2025-09-23",37.78,37.96,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1170,"close":1235},"2025-09-22",40.67,40.95,38.92,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-09-19",41.74,42.15,40.93,41.13,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-09-18",40.87,41.58,40.47,41.48,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-09-17",40.13,40.97,39.99,40.65,{"symbol":5,"time":1255,"open":1256,"high":1250,"low":1257,"close":1258},"2025-09-16",40.05,39.45,39.96,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-09-15",40.45,41.02,40.14,40.22,{"symbol":5,"time":1266,"open":1233,"high":1267,"low":1268,"close":1269},"2025-09-12",40.82,39.93,39.95,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-11",39.82,40.8,39.75,40.79,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-09-10",41.05,41.15,39.35,39.9,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-09-09",40.81,41.08,40.31,40.92,{"symbol":5,"time":1289,"open":1251,"high":1290,"low":1291,"close":1292},"2025-09-08",41.01,38.84,40.75,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-05",41.26,41.45,40.39,41.22,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-04",42.46,42.62,40.86,41.11,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-03",41.78,42.79,41.21,42.45,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-02",43.6,44.47,43.29,43.79,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-08-29",44.99,45.64,44.56,45.1,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-08-28",44.17,45.36,44.01,44.95,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-08-27",44.1,44.79,43.74,43.86,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-08-26",43.55,43.95,43.15,43.88,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-08-25",43.92,44.2,43.38,43.44,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-08-22",42.6,44.25,42.51,44,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1349},"2025-08-21",42.27,42.64,41.56,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1309,"close":1362},"2025-08-20",41.98,42.71,42.41,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-08-19",42.61,42.8,41.7,42.01,{"symbol":5,"time":1370,"open":1339,"high":1371,"low":1372,"close":1373},"2025-08-18",43.2,42.25,42.5,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1339},"2025-08-15",42.95,43.3,42.73,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1362,"close":1383},"2025-08-14",43.62,43.84,43,{"symbol":5,"time":1385,"open":1386,"high":1321,"low":1387,"close":1388},"2025-08-13",44.41,42.59,44.33,{"symbol":5,"time":1390,"open":1391,"high":1344,"low":1383,"close":1392},"2025-08-12",43.61,44.07,{"symbol":5,"time":1394,"open":1371,"high":1395,"low":1396,"close":1397},"2025-08-11",44.28,43.06,43.26,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-08",46.02,46.11,43.04,43.08,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-08-07",46.25,46.81,44.18,45.61,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-08-06",44.08,46.47,43.11,45.94,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-08-05",49.63,49.66,47.61,47.71,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-08-04",47.32,49.49,47.07,49.3,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-08-01",47.81,48,45.85,46.66,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-07-31",49,49.54,48.51,48.84,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-07-30",48.48,49.1,47.92,48.61,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-07-29",49.13,49.19,47.85,48.55,{"symbol":5,"time":1453,"open":1427,"high":1454,"low":1455,"close":1456},"2025-07-28",49.56,48.44,48.93,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-07-25",48.5,49.2,48.03,48.7,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-07-24",47.44,48.41,47.34,48.07,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-07-23",47.64,47.87,46.96,47.43,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-07-22",47.4,48.02,46.16,47.63,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-07-21",46.95,48.35,46.84,47.31,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-07-18",47.28,47.5,45.97,46.52,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-07-17",46.98,47.46,45.05,46.62,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-07-16",44.61,45.24,43.63,45.14,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1509},"2025-07-15",44.66,45.74,44.34,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-07-14",43.27,44.71,42.9,44.49,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-07-11",44.22,44.42,42.97,43.39,{"symbol":5,"time":1523,"open":1524,"high":1524,"low":1525,"close":1526},"2025-07-10",44.83,43.07,44.26,{"symbol":5,"time":1528,"open":1337,"high":1319,"low":1356,"close":1529},"2025-07-09",44.64,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-08",45.3,46.57,42.94,43.54,{"symbol":5,"time":1537,"open":1337,"high":1538,"low":1539,"close":1524},"2025-07-07",45.01,43.22,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-07-03",42.3,43.77,42.21,43.58,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-07-02",43.02,43.28,41.76,42.54,{"symbol":5,"time":1553,"open":1331,"high":1554,"low":1555,"close":1556},"2025-07-01",44.43,42.68,43.03,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-06-30",44.48,44.9,43.97,44.29,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-06-27",42.83,44.14,42.7,43.89,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-06-26",41.59,42.52,40.24,42.49,{"symbol":5,"time":1576,"open":1328,"high":1504,"low":1247,"close":1577},"2025-06-25",41.5,{"symbol":5,"time":1579,"open":1331,"high":1580,"low":1581,"close":1582},"2025-06-24",45.11,43.8,44.67,{"symbol":5,"time":1584,"open":1360,"high":1585,"low":1571,"close":1586},"2025-06-23",43.52,43.36,{"symbol":5,"time":1588,"open":1565,"high":1589,"low":1590,"close":1591},"2025-06-20",42.85,42.03,42.35,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1368,"close":1596},"2025-06-18",42.66,43.33,42.58,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1368,"close":1301},"2025-06-17",42.24,43.01,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1571,"close":1605},"2025-06-16",41.6,42.86,42.63,{"symbol":5,"time":1607,"open":1608,"high":1310,"low":1609,"close":1610},"2025-06-13",41.14,41.12,41.54,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1551},"2025-06-12",42.89,43.24,42.34,{"symbol":5,"time":1617,"open":1397,"high":1618,"low":1619,"close":1620},"2025-06-11",43.99,42.93,43.23,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-10",43.83,44.03,42.29,43.35,{"symbol":5,"time":1628,"open":1629,"high":1502,"low":1346,"close":1630},"2025-06-09",44.7,43.45,{"symbol":5,"time":1632,"open":1397,"high":1633,"low":1634,"close":1327},"2025-06-06",44.12,43.17,{"symbol":5,"time":1636,"open":1550,"high":1509,"low":1367,"close":1637},"2025-06-05",42.82,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1241,"close":1642},"2025-06-04",41.71,41.92,41.84,{"symbol":5,"time":1644,"open":1586,"high":1645,"low":1298,"close":1646},"2025-06-03",43.47,41.63,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-02",42.04,43.18,41.57,42.99,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-05-30",42.13,42.23,41.1,42.18,{"symbol":5,"time":1660,"open":1376,"high":1661,"low":1662,"close":1599},"2025-05-29",43.05,41.95,{"symbol":5,"time":1664,"open":1665,"high":1665,"low":1666,"close":1667},"2025-05-28",42.75,41.88,42.12,{"symbol":5,"time":1669,"open":1403,"high":1670,"low":1594,"close":1671},"2025-05-27",43.51,42.74,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1307,"close":1574},"2025-05-23",42,43.1,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1555},"2025-05-22",42.4,43.12,42.07,{"symbol":5,"time":1682,"open":1683,"high":1566,"low":1361,"close":1684},"2025-05-21",43.9,42.84,{"symbol":5,"time":1686,"open":1352,"high":1687,"low":1581,"close":1688},"2025-05-20",44.6,44.32,{"symbol":5,"time":1690,"open":1352,"high":1497,"low":1691,"close":1582},"2025-05-19",43.5,{"symbol":5,"time":1693,"open":1694,"high":1694,"low":1695,"close":1696},"2025-05-16",45.56,44.59,44.72,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1566,"close":1701},"2025-05-15",44.76,45.42,45.23,{"symbol":5,"time":1703,"open":1518,"high":1504,"low":1704,"close":1705},"2025-05-14",44.02,45.09,{"symbol":5,"time":1707,"open":1525,"high":1694,"low":1525,"close":1708},"2025-05-13",43.96,{"symbol":5,"time":1710,"open":1711,"high":1376,"low":1657,"close":1712},"2025-05-12",41.82,42.87,{"symbol":5,"time":1714,"open":1715,"high":1356,"low":1274,"close":1716},"2025-05-09",39.84,40.84,{"symbol":5,"time":1718,"open":1719,"high":1160,"low":1107,"close":940},"2025-05-08",35.88,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1009,"close":1724},"2025-05-07",35.34,35.91,35.56,{"symbol":5,"time":1726,"open":119,"high":1727,"low":906,"close":1009},"2025-05-06",35.86,{"symbol":5,"time":1729,"open":105,"high":935,"low":186,"close":1178},"2025-05-05",{"symbol":5,"time":1731,"open":1732,"high":136,"low":991,"close":1059},"2025-05-02",35.95,{"symbol":5,"time":1734,"open":153,"high":130,"low":146,"close":170},"2025-05-01",{"symbol":5,"time":1736,"open":1737,"high":1000,"low":887,"close":1738},"2025-04-30",35.37,35.58,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1741,"close":929},"2025-04-29",35.71,36.5,{"symbol":5,"time":1744,"open":1745,"high":945,"low":976,"close":111},"2025-04-28",36.26,{"symbol":5,"time":1747,"open":983,"high":1221,"low":1009,"close":153},"2025-04-25",{"symbol":5,"time":1749,"open":208,"high":1750,"low":887,"close":1732},"2025-04-24",36.11,{"symbol":5,"time":1752,"open":917,"high":910,"low":1753,"close":1754},"2025-04-23",34.7,34.89,{"symbol":5,"time":1756,"open":845,"high":1757,"low":1758,"close":1759},"2025-04-22",34.27,33.14,34.18,{"symbol":5,"time":1761,"open":1762,"high":1024,"low":1763,"close":1031},"2025-04-21",33.88,32.69,{"symbol":5,"time":1765,"open":1766,"high":1753,"low":1767,"close":93},"2025-04-17",34.47,33.61,{"symbol":5,"time":1769,"open":99,"high":110,"low":1770,"close":93},"2025-04-16",33.66,{"symbol":5,"time":1772,"open":87,"high":170,"low":164,"close":154},"2025-04-15",{"symbol":5,"time":1774,"open":1207,"high":1741,"low":1762,"close":1775},"2025-04-14",34.62,{"symbol":5,"time":1777,"open":46,"high":1757,"low":1778,"close":1779},"2025-04-11",32.52,34.08,{"symbol":5,"time":1781,"open":1782,"high":855,"low":1783,"close":46},"2025-04-10",34.07,31.92,{"symbol":5,"time":1785,"open":566,"high":205,"low":1786,"close":1787},"2025-04-09",29.3,34.38,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-04-08",32.31,32.73,29.24,30.03,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":540,"close":1798},"2025-04-07",29.23,32.93,30.7,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":296,"close":300},"2025-04-04",30.99,31.64,{"symbol":5,"time":1804,"open":1805,"high":88,"low":838,"close":1806},"2025-04-03",32.98,32.66,{"symbol":5,"time":1808,"open":218,"high":1809,"low":870,"close":1810},"2025-04-02",35.93,35.68,{"symbol":5,"time":1812,"open":228,"high":1018,"low":92,"close":1813},"2025-04-01",34.26,{"symbol":5,"time":1815,"open":1816,"high":925,"low":1817,"close":1818},"2025-03-31",32.58,32.02,33.17,{"symbol":5,"time":1820,"open":1821,"high":1207,"low":1822,"close":865},"2025-03-28",35.12,33.23,{"symbol":5,"time":1824,"open":149,"high":1825,"low":164,"close":1737},"2025-03-27",35.83,{"symbol":5,"time":1827,"open":1094,"high":954,"low":1738,"close":988},"2025-03-26",{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1830,"close":1093},"2025-03-25",35.92,36.88,{"symbol":5,"time":1833,"open":1834,"high":1093,"low":205,"close":1055},"2025-03-24",35.99,{"symbol":5,"time":1836,"open":983,"high":1837,"low":920,"close":1838},"2025-03-21",35.61,35.19,{"symbol":5,"time":1840,"open":1841,"high":187,"low":1842,"close":1719},"2025-03-20",34.69,34.65,{"symbol":5,"time":1844,"open":876,"high":1724,"low":101,"close":1845},"2025-03-19",35.1,{"symbol":5,"time":1847,"open":204,"high":172,"low":1818,"close":1848},"2025-03-18",33.79,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":81,"close":920},"2025-03-17",34.05,35.14,{"symbol":5,"time":1854,"open":1855,"high":199,"low":45,"close":992},"2025-03-14",33.4,{"symbol":5,"time":1857,"open":1182,"high":1858,"low":1859,"close":1860},"2025-03-13",34.6,32.28,32.61,{"symbol":5,"time":1862,"open":205,"high":110,"low":1012,"close":1863},"2025-03-12",34.78,{"symbol":5,"time":1865,"open":1866,"high":862,"low":1806,"close":1866},"2025-03-11",33.45,{"symbol":5,"time":1868,"open":851,"high":1762,"low":829,"close":100},"2025-03-10",{"symbol":5,"time":1870,"open":1782,"high":1871,"low":233,"close":205},"2025-03-07",34.94,{"symbol":5,"time":1873,"open":176,"high":1112,"low":875,"close":1874},"2025-03-06",34.12,{"symbol":5,"time":1876,"open":973,"high":1877,"low":920,"close":1111},"2025-03-05",36.72,{"symbol":5,"time":1879,"open":1880,"high":1880,"low":158,"close":1881},"2025-03-04",36.48,35.18,{"symbol":5,"time":1883,"open":1072,"high":1884,"low":1885,"close":1886},"2025-03-03",38.81,36.59,36.82,{"symbol":5,"time":1888,"open":1218,"high":1889,"low":1160,"close":1890},"2025-02-28",38.76,38.6,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1226},"2025-02-27",38.1,39.1,37.46,{"symbol":5,"time":1897,"open":1898,"high":1069,"low":936,"close":1065},"2025-02-26",37.11,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":892},"2025-02-25",37.31,37.81,35.23,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1221,"close":1908},"2025-02-24",37.75,38.37,37.18,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-02-21",40.07,40.16,37.23,37.7,{"symbol":5,"time":1916,"open":1917,"high":1608,"low":1918,"close":1919},"2025-02-20",41,38.02,40.26,{"symbol":5,"time":1921,"open":1571,"high":1571,"low":1272,"close":1922},"2025-02-19",39.98,{"symbol":5,"time":1924,"open":1603,"high":1600,"low":1925,"close":1926},"2025-02-18",41.04,41.91,{"symbol":5,"time":1928,"open":1929,"high":1234,"low":1930,"close":1931},"2025-02-14",40.23,39.52,40.49,{"symbol":5,"time":1933,"open":1272,"high":1304,"low":1934,"close":1935},"2025-02-13",39.04,40.2,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1274},"2025-02-12",39.5,40.17,39.27,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-02-11",41.09,41.27,39.51,40.1,{"symbol":5,"time":1948,"open":1651,"high":1949,"low":1950,"close":1951},"2025-02-10",42.1,40.99,41.4,{"symbol":5,"time":1953,"open":1239,"high":1555,"low":1609,"close":1609},"2025-02-07",{"symbol":5,"time":1955,"open":1646,"high":1674,"low":1944,"close":1360},"2025-02-06",{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-02-05",39.8,41.34,39.39,41.32,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1894,"close":1966},"2025-02-04",40.27,40.54,39.24,{"symbol":5,"time":1968,"open":1966,"high":1969,"low":1970,"close":1971},"2025-02-03",40.51,38.89,40.01,{"symbol":5,"time":1973,"open":1959,"high":1373,"low":1974,"close":1287},"2025-01-31",40.72,{"symbol":5,"time":1976,"open":1977,"high":1943,"low":1978,"close":1286},"2025-01-30",40.34,39.37,{"symbol":5,"time":1980,"open":1958,"high":1981,"low":1982,"close":1983},"2025-01-29",40.08,39.12,40.04,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-01-28",38.42,40.36,38,39.97,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-01-27",37.95,39.4,37.66,38.5,{"symbol":5,"time":1997,"open":1998,"high":1577,"low":1999,"close":2000},"2025-01-24",40.91,38.97,39.33,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1174,"close":2005},"2025-01-23",38.53,40.06,40,{"symbol":5,"time":2007,"open":2008,"high":1274,"low":2009,"close":1124},"2025-01-22",38.9,38.68,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":1071,"close":2014},"2025-01-21",38.72,38.75,38.65,{"symbol":5,"time":2016,"open":1077,"high":2017,"low":1185,"close":2017},"2025-01-17",37.88,{"symbol":5,"time":2019,"open":2020,"high":129,"low":2021,"close":2022},"2025-01-16",36.83,36.23,36.89,{"symbol":5,"time":2024,"open":2025,"high":2009,"low":2026,"close":1885},"2025-01-15",38.16,36.25,{"symbol":5,"time":2028,"open":2029,"high":940,"low":186,"close":2030},"2025-01-14",35.78,36.24,{"symbol":5,"time":2032,"open":152,"high":176,"low":164,"close":2033},"2025-01-13",35.11,{"symbol":5,"time":2035,"open":130,"high":982,"low":155,"close":192},"2025-01-10",{"symbol":5,"time":2037,"open":955,"high":1226,"low":912,"close":1218},"2025-01-08",{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":959},"2025-01-07",39,39.08,36.93,{"symbol":5,"time":2044,"open":2045,"high":1934,"low":1170,"close":2046},"2025-01-06",38.01,38.94,{"symbol":5,"time":2048,"open":141,"high":2049,"low":1190,"close":2050},"2025-01-03",37.62,37.6,{"symbol":5,"time":2052,"open":137,"high":2053,"low":1727,"close":1094},"2025-01-02",36.9,{"symbol":5,"time":2055,"open":1106,"high":954,"low":886,"close":950},"2024-12-31",{"symbol":5,"time":2057,"open":2053,"high":1197,"low":2058,"close":1831},"2024-12-30",36.52,{"symbol":5,"time":2060,"open":1143,"high":2061,"low":2062,"close":1064},"2024-12-27",38.13,37.09,{"symbol":5,"time":2064,"open":1076,"high":2065,"low":2017,"close":1084},"2024-12-26",38.69,{"symbol":5,"time":2067,"open":1225,"high":1076,"low":955,"close":2068},"2024-12-24",38.38,{"symbol":5,"time":2070,"open":1064,"high":1914,"low":940,"close":967},"2024-12-23",{"symbol":5,"time":2072,"open":1810,"high":2049,"low":159,"close":1060},"2024-12-20",{"symbol":5,"time":2074,"open":930,"high":1222,"low":2075,"close":1809},"2024-12-19",35.62,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":1198,"close":937},"2024-12-18",38.26,38.74,{"symbol":5,"time":2081,"open":2082,"high":2008,"low":2083,"close":1084},"2024-12-17",38.27,38.14,{"symbol":5,"time":2085,"open":1988,"high":2086,"low":1218,"close":2087},"2024-12-16",38.96,38.62,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2061},"2024-12-13",39.58,39.76,37.87,{"symbol":5,"time":2094,"open":2068,"high":2095,"low":1165,"close":2096},"2024-12-12",39.85,39.61,{"symbol":5,"time":2098,"open":1995,"high":2087,"low":1225,"close":2099},"2024-12-11",38.41,{"symbol":5,"time":2101,"open":1137,"high":2102,"low":1230,"close":2082},"2024-12-10",39.26,{"symbol":5,"time":2104,"open":1142,"high":2105,"low":2106,"close":1137},"2024-12-09",39.54,38.17,{"symbol":5,"time":2108,"open":2109,"high":1291,"low":2110,"close":1884},"2024-12-06",37.93,37.37,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":129,"close":1918},"2024-12-05",37.41,38.48,{"symbol":5,"time":2116,"open":2117,"high":1613,"low":2118,"close":2083},"2024-12-04",42.47,37.69,{"symbol":5,"time":2120,"open":2121,"high":1555,"low":2122,"close":2123},"2024-12-03",42.33,41.97,42.42,{"symbol":5,"time":2125,"open":2126,"high":1345,"low":2127,"close":2128},"2024-12-02",43.09,42.02,42.37,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":1403,"close":1535},"2024-11-29",43.19,43.71,{"symbol":5,"time":2134,"open":1315,"high":1585,"low":1373,"close":1650},"2024-11-27",{"symbol":5,"time":2136,"open":2137,"high":1633,"low":2138,"close":2139},"2024-11-26",42.91,42.88,43.21,{"symbol":5,"time":2141,"open":2142,"high":1381,"low":2143,"close":1383},"2024-11-25",43.53,42.56,{"symbol":5,"time":2145,"open":1349,"high":2146,"low":1678,"close":1671},"2024-11-22",43.25,{"symbol":5,"time":2148,"open":1372,"high":1315,"low":1368,"close":2149},"2024-11-21",42.36,{"symbol":5,"time":2151,"open":1378,"high":1589,"low":2152,"close":1373},"2024-11-20",41.53,{"symbol":5,"time":2154,"open":2155,"high":1351,"low":2156,"close":1373},"2024-11-19",39.65,39.42,{"symbol":5,"time":2158,"open":1917,"high":1262,"low":2156,"close":1272},"2024-11-18",{"symbol":5,"time":2160,"open":2161,"high":1278,"low":2095,"close":2162},"2024-11-15",40.11,40.6,{"symbol":5,"time":2164,"open":2165,"high":1253,"low":2166,"close":1987},"2024-11-14",39.81,39.53,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-11-13",39.91,40.53,39.68,39.92,{"symbol":5,"time":2174,"open":1077,"high":1958,"low":1831,"close":1098},"2024-11-12",{"symbol":5,"time":2176,"open":1170,"high":1169,"low":956,"close":1992},"2024-11-11",{"symbol":5,"time":2178,"open":1076,"high":1131,"low":1056,"close":2179},"2024-11-08",37.48,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":58,"close":223},"2024-11-07",32.47,33.01,{"symbol":5,"time":2185,"open":28,"high":1044,"low":2186,"close":57},"2024-11-06",30.75,{"symbol":5,"time":2188,"open":805,"high":2189,"low":274,"close":2190},"2024-11-05",31.04,30.81,{"symbol":5,"time":2192,"open":2193,"high":290,"low":2194,"close":2195},"2024-11-04",30.69,30.27,30.32,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2024-11-01",30.13,31.57,30.05,30.98,{"symbol":5,"time":2203,"open":274,"high":744,"low":2204,"close":1793},"2024-10-31",29.77,{"symbol":5,"time":2206,"open":281,"high":2207,"low":2208,"close":2209},"2024-10-30",30.56,29.92,30.15,{"symbol":5,"time":2211,"open":274,"high":270,"low":551,"close":805},"2024-10-29",{"symbol":5,"time":2213,"open":2214,"high":2215,"low":280,"close":2216},"2024-10-28",29.69,30.79,30.12,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":566,"close":736},"2024-10-25",30.23,30.41,{"symbol":5,"time":2222,"open":317,"high":2223,"low":311,"close":1793},"2024-10-24",30.17,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":565,"close":544},"2024-10-23",29.39,29.54,{"symbol":5,"time":2229,"open":566,"high":2230,"low":316,"close":2231},"2024-10-22",29.85,29.37,{"symbol":5,"time":2233,"open":2223,"high":279,"low":547,"close":2234},"2024-10-21",29.52,{"symbol":5,"time":2236,"open":735,"high":1798,"low":2237,"close":2195},"2024-10-18",29.75,{"symbol":5,"time":2239,"open":577,"high":551,"low":2240,"close":2227},"2024-10-17",28.53,{"symbol":5,"time":2242,"open":2243,"high":1786,"low":2244,"close":294},"2024-10-16",28.95,28.64,{"symbol":5,"time":2246,"open":702,"high":2247,"low":689,"close":2248},"2024-10-15",28.87,28.73,{"symbol":5,"time":2250,"open":601,"high":601,"low":2251,"close":2252},"2024-10-14",27.65,28.15,{"symbol":5,"time":2254,"open":689,"high":594,"low":761,"close":2255},"2024-10-11",28.34,{"symbol":5,"time":2257,"open":708,"high":2234,"low":540,"close":732},"2024-10-10",{"symbol":5,"time":2259,"open":253,"high":539,"low":2260,"close":2261},"2024-10-09",28.68,28.98,{"symbol":5,"time":2263,"open":341,"high":588,"low":258,"close":2264},"2024-10-08",28.8,{"symbol":5,"time":2266,"open":251,"high":251,"low":2267,"close":329},"2024-10-07",27.86,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":594},"2024-10-04",28.28,28.83,28.08,{"symbol":5,"time":2274,"open":760,"high":725,"low":2275,"close":2276},"2024-10-03",26.91,27.88,{"symbol":5,"time":2278,"open":2252,"high":2270,"low":582,"close":2279},"2024-10-02",27.43,{"symbol":5,"time":2281,"open":712,"high":732,"low":684,"close":2282},"2024-10-01",28.56,{"symbol":5,"time":2284,"open":631,"high":307,"low":2285,"close":536},"2024-09-30",27.81,{"symbol":5,"time":2287,"open":601,"high":2208,"low":2288,"close":2289},"2024-09-27",27.83,28,{"symbol":5,"time":2291,"open":2292,"high":2292,"low":2293,"close":794},"2024-09-26",27.52,26.75,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2024-09-25",27.89,27.98,26.87,27.09,{"symbol":5,"time":2301,"open":2302,"high":797,"low":2303,"close":2304},"2024-09-24",27.79,27.32,27.99,{"symbol":5,"time":2306,"open":2296,"high":825,"low":347,"close":2251},"2024-09-23",{"symbol":5,"time":2308,"open":792,"high":2309,"low":2310,"close":684},"2024-09-20",27.8,26.63,{"symbol":5,"time":2312,"open":792,"high":2313,"low":755,"close":2314},"2024-09-19",27.14,26.96,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-09-18",26.79,27.01,26.18,26.31,{"symbol":5,"time":2322,"open":2323,"high":2323,"low":673,"close":2293},"2024-09-17",26.85,{"symbol":5,"time":2325,"open":633,"high":2317,"low":2326,"close":2327},"2024-09-16",26.05,26.57,{"symbol":5,"time":2329,"open":453,"high":369,"low":628,"close":622},"2024-09-13",{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-09-12",25.1,26.22,24.95,26.09,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":423},"2024-09-11",23.35,25.02,23.06,{"symbol":5,"time":2342,"open":516,"high":412,"low":465,"close":2343},"2024-09-10",23.68,{"symbol":5,"time":2345,"open":2346,"high":428,"low":2347,"close":515},"2024-09-09",23.63,23.33,{"symbol":5,"time":2349,"open":461,"high":385,"low":2350,"close":478},"2024-09-06",22.91,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-09-05",24.08,24.37,23.81,24.12,{"symbol":5,"time":2358,"open":516,"high":2359,"low":2360,"close":2356},"2024-09-04",24.32,23.45,{"symbol":5,"time":2362,"open":411,"high":2363,"low":466,"close":2364},"2024-09-03",24.77,24.02,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":377,"close":2369},"2024-08-30",24.81,25.03,24.86,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-08-29",24.21,25.06,24.13,24.63,{"symbol":5,"time":2377,"open":413,"high":432,"low":2343,"close":2355},"2024-08-28",{"symbol":5,"time":2379,"open":2353,"high":427,"low":2380,"close":2381},"2024-08-27",23.98,24.75,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":461},"2024-08-26",23.92,24.78,23.87,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2343},"2024-08-23",23.75,24.22,23.6,{"symbol":5,"time":2393,"open":2390,"high":2394,"low":2395,"close":499},"2024-08-22",24.47,23.54,{"symbol":5,"time":2397,"open":2359,"high":2359,"low":2398,"close":2372},"2024-08-21",23.76,{"symbol":5,"time":2400,"open":2368,"high":2332,"low":421,"close":2401},"2024-08-20",24.03,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":386},"2024-08-19",24.79,25.14,24.65,{"symbol":5,"time":2408,"open":2381,"high":2334,"low":2409,"close":416},"2024-08-16",24.36,{"symbol":5,"time":2411,"open":456,"high":626,"low":2412,"close":2367},"2024-08-15",24.72,{"symbol":5,"time":2414,"open":386,"high":2415,"low":2416,"close":2385},"2024-08-14",25.16,24.55,{"symbol":5,"time":2418,"open":2390,"high":623,"low":2380,"close":2381},"2024-08-13",{"symbol":5,"time":2420,"open":516,"high":2421,"low":2422,"close":387},"2024-08-12",24.09,23.49,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2346},"2024-08-09",23.3,23.71,22.92,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":494},"2024-08-08",23.08,23.7,22.27,{"symbol":5,"time":2434,"open":421,"high":457,"low":2435,"close":2436},"2024-08-07",22.1,22.71,{"symbol":5,"time":2438,"open":2439,"high":416,"low":2440,"close":433},"2024-08-06",23.99,23.74,{"symbol":5,"time":2442,"open":2443,"high":393,"low":2444,"close":2384},"2024-08-05",22.24,22.14,{"symbol":5,"time":2446,"open":429,"high":380,"low":2447,"close":2448},"2024-08-02",23.5,24.45,{"symbol":5,"time":2450,"open":2451,"high":762,"low":398,"close":456},"2024-08-01",26.17,{"symbol":5,"time":2453,"open":2454,"high":2327,"low":628,"close":444},"2024-07-31",26.42,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":628},"2024-07-30",26.24,26.64,25.7,{"symbol":5,"time":2461,"open":525,"high":622,"low":2462,"close":525},"2024-07-29",25.46,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-07-26",25.75,26.38,25.43,25.68,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":457,"close":436},"2024-07-25",24.73,25.52,{"symbol":5,"time":2474,"open":2475,"high":363,"low":416,"close":627},"2024-07-24",26.66,{"symbol":5,"time":2477,"open":2478,"high":448,"low":649,"close":2479},"2024-07-23",27.36,27.04,{"symbol":5,"time":2481,"open":2478,"high":2302,"low":694,"close":2482},"2024-07-22",27.42,{"symbol":5,"time":2484,"open":2454,"high":718,"low":2485,"close":2486},"2024-07-19",26.23,27.17,{"symbol":5,"time":2488,"open":2489,"high":2276,"low":2490,"close":660},"2024-07-18",27.76,26.29,{"symbol":5,"time":2492,"open":2493,"high":358,"low":632,"close":756},"2024-07-17",27.03,{"symbol":5,"time":2495,"open":2333,"high":779,"low":2496,"close":2497},"2024-07-16",26.04,27.3,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2339,"close":621},"2024-07-15",25.38,25.93,{"symbol":5,"time":2503,"open":2416,"high":2504,"low":418,"close":437},"2024-07-12",25.37,{"symbol":5,"time":2506,"open":2374,"high":393,"low":2507,"close":2354},"2024-07-11",23.8,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":472,"close":2512},"2024-07-10",25.01,25.04,23.86,{"symbol":5,"time":2514,"open":2515,"high":2462,"low":2516,"close":2517},"2024-07-09",25.28,24.6,24.93,{"symbol":5,"time":2519,"open":2465,"high":2520,"low":437,"close":2521},"2024-07-08",25.84,25.41,{"symbol":5,"time":2523,"open":381,"high":2524,"low":2517,"close":2525},"2024-07-05",25.79,25.66,{"symbol":5,"time":2527,"open":679,"high":2490,"low":770,"close":2528},"2024-07-03",25.31,{"symbol":5,"time":2530,"open":615,"high":525,"low":2515,"close":679},"2024-07-02",{"symbol":5,"time":2532,"open":2533,"high":637,"low":770,"close":2462},"2024-07-01",25.83,{"symbol":5,"time":2535,"open":2536,"high":2496,"low":2537,"close":365},"2024-06-28",25.88,25.27,{"symbol":5,"time":2539,"open":365,"high":2319,"low":774,"close":2540},"2024-06-27",25.72,{"symbol":5,"time":2542,"open":402,"high":2533,"low":2537,"close":2540},"2024-06-26",{"symbol":5,"time":2544,"open":667,"high":2501,"low":456,"close":2524},"2024-06-25",{"symbol":5,"time":2546,"open":2472,"high":2547,"low":2548,"close":2549},"2024-06-24",25.74,25.11,25.59,{"symbol":5,"time":2551,"open":2462,"high":2459,"low":2369,"close":2552},"2024-06-21",25.54,{"symbol":5,"time":2554,"open":526,"high":2555,"low":2556,"close":2472},"2024-06-20",25.6,23.89,{"symbol":5,"time":2558,"open":2559,"high":406,"low":2560,"close":526},"2024-06-18",23.42,23.34,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-06-17",22.55,23.24,22.35,22.6,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-06-14",22.46,22.76,21.97,22.72,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2572},"2024-06-13",22.5,22.78,21.32,{"symbol":5,"time":2579,"open":473,"high":465,"low":504,"close":2566},"2024-06-12",{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-06-11",22.41,22.52,22.06,22.2,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-06-10",22.01,22.82,21.92,22.56,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2571,"close":2596},"2024-06-07",22.37,22.73,22.02,{"symbol":5,"time":2598,"open":2575,"high":490,"low":2599,"close":2600},"2024-06-06",22.4,22.62,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2575},"2024-06-05",22.49,22.66,22.12,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2594,"close":2610},"2024-06-04",22.88,23.23,22.43,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":473},"2024-06-03",24.2,24.34,22.86,{"symbol":5,"time":2617,"open":2426,"high":461,"low":494,"close":392},"2024-05-31",{"symbol":5,"time":2619,"open":2620,"high":421,"low":518,"close":2621},"2024-05-30",23.55,23.61,{"symbol":5,"time":2623,"open":423,"high":401,"low":2624,"close":2346},"2024-05-29",22.95,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2467},"2024-05-28",25.73,26.28,25.32,{"symbol":5,"time":2631,"open":357,"high":2533,"low":368,"close":2462},"2024-05-24",{"symbol":5,"time":2633,"open":2293,"high":2634,"low":368,"close":2500},"2024-05-23",26.84,{"symbol":5,"time":2636,"open":2637,"high":2299,"low":2628,"close":2638},"2024-05-22",26.34,26.68,{"symbol":5,"time":2640,"open":2641,"high":765,"low":2536,"close":2642},"2024-05-21",26.1,26.53,{"symbol":5,"time":2644,"open":769,"high":2303,"low":2645,"close":2314},"2024-05-20",26.55,{"symbol":5,"time":2647,"open":2648,"high":684,"low":2310,"close":813},"2024-05-17",27.61,{"symbol":5,"time":2650,"open":683,"high":725,"low":794,"close":2651},"2024-05-16",27.53,{"symbol":5,"time":2653,"open":812,"high":631,"low":2654,"close":684},"2024-05-15",27.18,{"symbol":5,"time":2656,"open":2657,"high":578,"low":2658,"close":2657},"2024-05-14",27.16,26.95,{"symbol":5,"time":2660,"open":813,"high":718,"low":2661,"close":643},"2024-05-13",26.65,{"symbol":5,"time":2663,"open":2493,"high":2482,"low":756,"close":2664},"2024-05-10",26.83,{"symbol":5,"time":2666,"open":792,"high":757,"low":2667,"close":2668},"2024-05-09",26.54,26.82,{"symbol":5,"time":2670,"open":2671,"high":672,"low":2672,"close":2668},"2024-05-08",25.18,24.83,{"symbol":5,"time":2674,"open":518,"high":2353,"low":2675,"close":2676},"2024-05-07",23.21,23.73,{"symbol":5,"time":2678,"open":2679,"high":2391,"low":500,"close":499},"2024-05-06",22.87,{"symbol":5,"time":2681,"open":488,"high":2682,"low":2683,"close":2684},"2024-05-03",24.27,22.65,22.74,{"symbol":5,"time":2686,"open":2425,"high":2687,"low":2688,"close":2689},"2024-05-02",23.46,22.47,23.38,{"symbol":5,"time":2691,"open":2692,"high":2621,"low":2600,"close":473},"2024-05-01",23.48,{"symbol":5,"time":2694,"open":2426,"high":2613,"low":483,"close":2346},"2024-04-30",{"symbol":5,"time":2696,"open":2697,"high":2698,"low":516,"close":428},"2024-04-29",24.05,24.58,{"symbol":5,"time":2700,"open":518,"high":2439,"low":2430,"close":382},"2024-04-26",{"symbol":5,"time":2702,"open":2703,"high":490,"low":2594,"close":2704},"2024-04-25",22.61,23.12,{"symbol":5,"time":2706,"open":2560,"high":2707,"low":2708,"close":477},"2024-04-24",23.41,22.75,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":465},"2024-04-23",22.38,23.39,22.28,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-04-22",21.91,22.17,21.53,22.15,{"symbol":5,"time":2721,"open":2722,"high":2565,"low":2723,"close":2724},"2024-04-19",22.11,21.61,21.62,{"symbol":5,"time":2726,"open":2727,"high":2570,"low":2435,"close":2728},"2024-04-18",22.58,22.19,{"symbol":5,"time":2730,"open":2603,"high":2624,"low":2731,"close":2708},"2024-04-17",22.23,{"symbol":5,"time":2733,"open":2610,"high":2624,"low":511,"close":484},"2024-04-16",{"symbol":5,"time":2735,"open":429,"high":392,"low":2594,"close":2575},"2024-04-15",{"symbol":5,"time":2737,"open":2738,"high":2471,"low":499,"close":422},"2024-04-12",24.68,{"symbol":5,"time":2740,"open":518,"high":2741,"low":510,"close":2742},"2024-04-11",24.57,24.56,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2589,"close":2747},"2024-04-10",22.85,23.25,22.98,{"symbol":5,"time":2749,"open":510,"high":2750,"low":510,"close":2431},"2024-04-09",23.9,{"symbol":5,"time":2752,"open":490,"high":483,"low":2430,"close":2753},"2024-04-08",23.17,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2608,"close":2704},"2024-04-05",23.2,23.47,{"symbol":5,"time":2759,"open":2760,"high":408,"low":2761,"close":518},"2024-04-04",23.44,23.14,{"symbol":5,"time":2763,"open":501,"high":2692,"low":493,"close":2764},"2024-04-03",23.27,{"symbol":5,"time":2766,"open":2767,"high":2440,"low":2609,"close":494},"2024-04-02",23.64,{"symbol":5,"time":2769,"open":391,"high":391,"low":499,"close":457},"2024-04-01",{"symbol":5,"time":2771,"open":2772,"high":2773,"low":773,"close":2774},"2024-03-28",24.48,25.12,24.92,{"symbol":5,"time":2776,"open":627,"high":2774,"low":387,"close":457},"2024-03-27",{"symbol":5,"time":2778,"open":2374,"high":458,"low":2779,"close":2772},"2024-03-26",24.06,{"symbol":5,"time":2781,"open":2384,"high":2782,"low":2783,"close":2507},"2024-03-25",24.38,23.66,{"symbol":5,"time":2785,"open":2786,"high":2412,"low":2787,"close":2507},"2024-03-22",24.4,23.69,{"symbol":5,"time":2789,"open":2750,"high":2385,"low":2790,"close":2409},"2024-03-21",23.65,{"symbol":5,"time":2792,"open":2793,"high":522,"low":2624,"close":2787},"2024-03-20",23.18,{"symbol":5,"time":2795,"open":465,"high":483,"low":2566,"close":2746},"2024-03-19",{"symbol":5,"time":2797,"open":2798,"high":2556,"low":2560,"close":472},"2024-03-18",23.59,{"symbol":5,"time":2800,"open":2447,"high":429,"low":468,"close":2620},"2024-03-15",{"symbol":5,"time":2802,"open":437,"high":2803,"low":387,"close":2804},"2024-03-14",25.42,24.16,{"symbol":5,"time":2806,"open":2381,"high":2552,"low":2807,"close":2808},"2024-03-13",24.7,25.09,{"symbol":5,"time":2810,"open":2510,"high":2511,"low":2614,"close":423},"2024-03-12",{"symbol":5,"time":2812,"open":2813,"high":2339,"low":2782,"close":2406},"2024-03-11",24.49,{"symbol":5,"time":2815,"open":2510,"high":2405,"low":2816,"close":2817},"2024-03-08",24.18,24.52,{"symbol":5,"time":2819,"open":401,"high":768,"low":2820,"close":398},"2024-03-07",24.54,{"symbol":5,"time":2822,"open":2823,"high":423,"low":2353,"close":403},"2024-03-06",24.31,{"symbol":5,"time":2825,"open":2353,"high":2372,"low":2826,"close":466},"2024-03-05",23.36,{"symbol":5,"time":2828,"open":2676,"high":2416,"low":2793,"close":385},"2024-03-04",{"symbol":5,"time":2830,"open":501,"high":472,"low":500,"close":2689},"2024-03-01",{"symbol":5,"time":2832,"open":2576,"high":515,"low":2576,"close":473},"2024-02-29",{"symbol":5,"time":2834,"open":2835,"high":517,"low":2590,"close":2604},"2024-02-28",22,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2605},"2024-02-27",21.51,22.22,21.28,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-02-26",21.09,21.6,21.02,21.34,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2843},"2024-02-23",20.86,21.44,20.57,{"symbol":5,"time":2853,"open":2854,"high":2577,"low":2855,"close":2856},"2024-02-22",21.04,20.68,20.88,{"symbol":5,"time":2858,"open":2859,"high":2846,"low":2860,"close":2861},"2024-02-21",21.2,20.49,20.75,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-02-20",21.52,22.03,21.33,21.78,{"symbol":5,"time":2869,"open":2870,"high":2604,"low":2871,"close":504},"2024-02-16",21.35,20.96,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-02-15",20.38,20.64,18.47,19.2,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-02-14",19.75,20.17,19.26,20.15,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-02-13",19,19.82,18.82,19.42,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-02-12",19.33,20.19,19.28,20.01,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2894},"2024-02-09",19.18,19.64,18.99,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-02-08",19.38,19.74,19.04,19.09,{"symbol":5,"time":2908,"open":2877,"high":2909,"low":2910,"close":2894},"2024-02-07",19.3,18.54,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-02-06",18.25,18.79,18.14,18.41,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-02-05",18.39,18.51,17.95,18.3,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-02-02",18.24,18.97,18.15,18.67,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-02-01",18,18.65,17.96,18.55,{"symbol":5,"time":2936,"open":2937,"high":2919,"low":2938,"close":2939},"2024-01-31",18.17,17.65,17.77,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-01-30",18.6,18.74,18.2,18.44,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-01-29",17.62,18.76,17.53,18.75,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-01-26",16.6,17.89,16.56,17.45,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2954},"2024-01-25",16.48,16.76,16.13,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-01-24",17.32,17.37,16.26,16.29,{"symbol":5,"time":2970,"open":2971,"high":2971,"low":2972,"close":2973},"2024-01-23",17.54,16.82,17,{"symbol":5,"time":2975,"open":2976,"high":2931,"low":2977,"close":2978},"2024-01-22",17.63,17.04,17.21,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-01-19",17.43,17.48,17.06,17.34,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-01-18",17.11,17.46,17.02,17.38,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-01-17",16.92,16.97,16.63,16.89,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-01-16",17.73,17.74,17.03,17.3,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":2921,"close":2921},"2024-01-12",18.85,18.98,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-01-11",19.15,19.25,18.45,18.66,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-01-10",19.93,19.94,18.56,19.1,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-01-09",18.32,19.05,18.29,18.8,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-01-08",17.91,18.73,17.81,18.64,{"symbol":5,"time":3032,"open":3033,"high":2921,"low":3034,"close":3000},"2024-01-05",17.29,17.23,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-01-04",17.17,17.56,16.86,17.52,{"symbol":5,"time":3042,"open":3043,"high":2999,"low":2987,"close":3044},"2024-01-03",17.57,17.24,{"symbol":5,"time":3046,"open":2931,"high":3047,"low":3048,"close":3049},"2024-01-02",18.26,17.59,18.06,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2937,"close":3047},"2023-12-29",18.77,18.88,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2928,"close":3058},"2023-12-28",18.7,19.17,18.92,{"symbol":5,"time":3060,"open":3061,"high":3005,"low":3062,"close":3063},"2023-12-27",18.5,18.4,18.84,{"symbol":5,"time":3065,"open":2925,"high":3066,"low":3067,"close":3068},"2023-12-26",18.49,18.1,18.43,{"symbol":5,"time":3070,"open":3062,"high":2910,"low":3071,"close":2915},"2023-12-22",17.88,{"symbol":5,"time":3073,"open":3023,"high":3012,"low":3071,"close":3074},"2023-12-21",18.28,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2023-12-20",18.04,18.78,17.86,17.97,{"symbol":5,"time":3082,"open":3083,"high":2922,"low":3084,"close":2937},"2023-12-19",17.31,17.28,{"symbol":5,"time":3086,"open":3087,"high":2981,"low":3088,"close":3089},"2023-12-18",16.93,16.72,17.12,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2023-12-15",17.35,17.49,16.77,16.84,{"symbol":5,"time":3097,"open":3098,"high":2982,"low":3099,"close":3044},"2023-12-14",16.57,16.52,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2023-12-13",15.54,16.15,15.17,16.07,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2023-12-12",15.57,15.69,15.16,15.41,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2023-12-11",15.27,15.71,15.14,15.64,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2023-12-08",15.01,15.49,14.91,15.35,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2023-12-07",15.1,15.29,14.75,15.06,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2023-12-06",14.82,15.48,14.45,15.13,{"symbol":5,"time":3137,"open":3138,"high":3120,"low":3139,"close":3140},"2023-12-05",14.96,14.68,14.88,{"symbol":5,"time":3142,"open":3143,"high":3108,"low":3126,"close":3144},"2023-12-04",15.18,15.12,{"symbol":5,"time":3146,"open":3122,"high":3147,"low":3148,"close":3147},"2023-12-01",15.32,14.77,{"symbol":5,"time":3150,"open":3123,"high":3151,"low":3152,"close":3153},"2023-11-30",15.43,14.73,14.87,{"symbol":5,"time":3155,"open":3156,"high":3102,"low":3156,"close":3114},"2023-11-29",15,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-11-28",14.21,14.76,14,14.72,{"symbol":5,"time":3164,"open":3165,"high":3134,"low":3166,"close":3167},"2023-11-27",14.06,14.02,14.26,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-11-24",14.14,14.2,13.92,14.19,{"symbol":5,"time":3175,"open":3161,"high":3176,"low":3177,"close":3166},"2023-11-22",14.12,13.77,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2023-11-21",14.3,14.33,13.81,13.82,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3176,"close":3188},"2023-11-20",14.27,14.66,14.46,{"symbol":5,"time":3190,"open":3191,"high":3134,"low":3166,"close":3192},"2023-11-17",14.28,14.4,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3172,"close":3197},"2023-11-16",14.38,14.39,14.25,{"symbol":5,"time":3199,"open":3128,"high":3200,"low":3188,"close":3201},"2023-11-15",14.9,14.52,{"symbol":5,"time":3203,"open":3180,"high":3204,"low":3167,"close":3205},"2023-11-14",14.95,14.71,{"symbol":5,"time":3207,"open":3208,"high":3159,"low":3209,"close":3182},"2023-11-13",14.08,13.8,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2023-11-10",14.17,14.41,13.83,14.11,{"symbol":5,"time":3217,"open":3218,"high":3144,"low":3219,"close":3172},"2023-11-09",14.99,13.85,{"symbol":5,"time":3221,"open":3180,"high":3222,"low":3223,"close":3224},"2023-11-08",15.11,13.86,14.89,{"symbol":5,"time":3226,"open":2966,"high":3227,"low":2993,"close":3228},"2023-11-07",17.64,17.25,{"symbol":5,"time":3230,"open":2976,"high":3231,"low":3232,"close":2983},"2023-11-06",17.84,16.83,{"symbol":5,"time":3234,"open":3235,"high":3049,"low":3236,"close":3093},"2023-11-03",17.22,17.15,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":2972},"2023-11-02",16.69,17.4,16.67,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2023-11-01",16.05,16.33,15.82,16.21,{"symbol":5,"time":3249,"open":3115,"high":3250,"low":3251,"close":3252},"2023-10-31",16.34,15.68,15.99,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2023-10-30",15.96,16.12,15.53,15.95,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2023-10-27",16.4,16.54,15.65,15.77,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2023-10-26",16.5,16.66,15.86,16.25,{"symbol":5,"time":3272,"open":2984,"high":3273,"low":2960,"close":2956},"2023-10-25",17.55,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2023-10-24",17.47,18.13,17.44,17.75,{"symbol":5,"time":3281,"open":3278,"high":2948,"low":3282,"close":3283},"2023-10-23",17.09,17.19,{"symbol":5,"time":3285,"open":3079,"high":3286,"low":3240,"close":3287},"2023-10-20",17.94,17.58,{"symbol":5,"time":3289,"open":3071,"high":3290,"low":2976,"close":3029},"2023-10-19",18.16,{"symbol":5,"time":3292,"open":3293,"high":3021,"low":3294,"close":3295},"2023-10-18",18.21,17.79,17.8,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3298,"close":3011},"2023-10-17",17.87,18.59,{"symbol":5,"time":3301,"open":3040,"high":3302,"low":2978,"close":3303},"2023-10-16",18.01,17.92,{"symbol":5,"time":3305,"open":3306,"high":3080,"low":3307,"close":2988},"2023-10-13",17.85,17.26,{"symbol":5,"time":3309,"open":3310,"high":3078,"low":3240,"close":3231},"2023-10-12",18.62,{"symbol":5,"time":3312,"open":3290,"high":3313,"low":3314,"close":3315},"2023-10-11",18.94,18.12,18.81,{"symbol":5,"time":3317,"open":3033,"high":3318,"low":2978,"close":3319},"2023-10-10",18.34,18.05,{"symbol":5,"time":3321,"open":2961,"high":3322,"low":3323,"close":2978},"2023-10-09",17.5,16.75,{"symbol":5,"time":3325,"open":2987,"high":2948,"low":3087,"close":3326},"2023-10-06",17.08,{"symbol":5,"time":3328,"open":2978,"high":2957,"low":2954,"close":3329},"2023-10-05",17.33,{"symbol":5,"time":3331,"open":3322,"high":3040,"low":2973,"close":3332},"2023-10-04",17.41,{"symbol":5,"time":3334,"open":3335,"high":2915,"low":3336,"close":2966},"2023-10-03",18.09,17.05,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3038,"close":3021},"2023-10-02",17.72,18.69,{"symbol":5,"time":3342,"open":3058,"high":3343,"low":3299,"close":3028},"2023-09-29",19.32,{"symbol":5,"time":3345,"open":3012,"high":2888,"low":3346,"close":2942},"2023-09-28",18.33,{"symbol":5,"time":3348,"open":2942,"high":3313,"low":2945,"close":2928},"2023-09-27",{"symbol":5,"time":3350,"open":3299,"high":3052,"low":3023,"close":3011},"2023-09-26",{"symbol":5,"time":3352,"open":3061,"high":3353,"low":3354,"close":3315},"2023-09-25",18.96,18.31,{"symbol":5,"time":3356,"open":2914,"high":2900,"low":3011,"close":3357},"2023-09-22",18.61,{"symbol":5,"time":3359,"open":3024,"high":3053,"low":3011,"close":2934},"2023-09-21",[3361,3367,3372,3377,3382,3387,3392,3397,3402,3407,3412,3417,3422,3427,3431,3436,3441,3446,3451,3456,3461,3464,3469,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3603,3608,3613,3618,3623,3627,3632,3636,3641,3646,3650,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3713,3718,3723,3727,3732,3737,3741,3746,3751,3756,3761,3766,3771,3776,3780,3785,3790,3795,3799,3803,3808,3813,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4100,4105,4110,4115,4120,4125,4130,4135,4139,4144,4148,4153,4158,4163,4168,4173,4178,4182,4185,4190,4195,4199,4203,4206,4210,4214,4219,4222,4227,4232,4237,4242,4246,4251,4256,4260,4264,4268,4273,4278,4283,4287,4292,4296,4301,4306,4311,4316,4321,4325,4330,4335,4340,4345,4350,4355,4360,4365,4369,4373,4378,4381,4386,4391,4396,4401,4405,4407,4411,4416,4421,4425,4430,4434,4439,4444,4449,4452,4457,4462,4467,4472,4475,4480,4485,4490,4494,4499,4503,4508,4512,4517,4522,4527,4532,4537,4542,4547,4551,4555,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4608,4613,4618,4623,4628,4632],{"symbol":3362,"time":26,"open":3363,"high":3364,"low":3365,"close":3366},"SPY",761.31,762,757.97,761.69,{"symbol":3362,"time":32,"open":3368,"high":3369,"low":3370,"close":3371},763.15,763.57,759.96,762.6,{"symbol":3362,"time":38,"open":3373,"high":3374,"low":3375,"close":3376},759.5,761.67,749.6,754.05,{"symbol":3362,"time":44,"open":3378,"high":3379,"low":3380,"close":3381},760.12,760.35,756.15,757.39,{"symbol":3362,"time":50,"open":3383,"high":3384,"low":3385,"close":3386},759,763.52,757.93,760.88,{"symbol":3362,"time":56,"open":3388,"high":3389,"low":3390,"close":3391},764.72,766.38,763.6,764.29,{"symbol":3362,"time":62,"open":3393,"high":3394,"low":3395,"close":3396},758.03,760.11,756.64,757.83,{"symbol":3362,"time":68,"open":3398,"high":3399,"low":3400,"close":3401},764.08,764.47,760.94,762.4,{"symbol":3362,"time":74,"open":3403,"high":3404,"low":3405,"close":3406},769.07,769.7,765.14,765.96,{"symbol":3362,"time":79,"open":3408,"high":3409,"low":3410,"close":3411},772.01,772.87,769,770.19,{"symbol":3362,"time":85,"open":3413,"high":3414,"low":3415,"close":3416},767.9,774.03,767.45,773.17,{"symbol":3362,"time":91,"open":3418,"high":3419,"low":3420,"close":3421},762.45,766.43,761.73,765.16,{"symbol":3362,"time":97,"open":3423,"high":3424,"low":3425,"close":3426},762.01,764.67,759.48,761.78,{"symbol":3362,"time":103,"open":3428,"high":3429,"low":3388,"close":3430},767.33,768,767.05,{"symbol":3362,"time":109,"open":3432,"high":3433,"low":3434,"close":3435},771.76,775.3,768.31,769.35,{"symbol":3362,"time":115,"open":3437,"high":3438,"low":3439,"close":3440},768.5,772.36,767.16,771.1,{"symbol":3362,"time":121,"open":3442,"high":3443,"low":3444,"close":3445},764.73,767.35,763.93,766.08,{"symbol":3362,"time":127,"open":3447,"high":3448,"low":3449,"close":3450},766.16,766.78,763.05,765.91,{"symbol":3362,"time":133,"open":3452,"high":3453,"low":3454,"close":3455},764.78,765.22,762.08,763.47,{"symbol":3362,"time":139,"open":3457,"high":3458,"low":3459,"close":3460},766.05,767.85,764.17,765.72,{"symbol":3362,"time":145,"open":3406,"high":3462,"low":3463,"close":3371},768.15,762.04,{"symbol":3362,"time":151,"open":3465,"high":3466,"low":3467,"close":3468},770.36,772.47,768.1,769.06,{"symbol":3362,"time":157,"open":3470,"high":3471,"low":3472,"close":3415},768.7,769.5,766.92,{"symbol":3362,"time":163,"open":3474,"high":3475,"low":3476,"close":3477},776.18,776.78,772.51,772.67,{"symbol":3362,"time":168,"open":3479,"high":3480,"low":3481,"close":3482},778.54,778.8,775.43,776.34,{"symbol":3362,"time":174,"open":3484,"high":3485,"low":3486,"close":3487},774.87,779.37,774.11,777.88,{"symbol":3362,"time":179,"open":3489,"high":3490,"low":3491,"close":3492},774.71,774.9,771.28,772.49,{"symbol":3362,"time":185,"open":3494,"high":3495,"low":3496,"close":3497},774.53,774.61,769.2,770.56,{"symbol":3362,"time":190,"open":3499,"high":3500,"low":3501,"close":3502},772.6,775.05,771.62,773.03,{"symbol":3362,"time":195,"open":3504,"high":3505,"low":3506,"close":3507},771.02,773.92,769.61,773.26,{"symbol":3362,"time":201,"open":3509,"high":3510,"low":3511,"close":3512},770.21,771.82,767.46,768.56,{"symbol":3362,"time":207,"open":3514,"high":3515,"low":3516,"close":3517},775.85,776.85,769.51,769.79,{"symbol":3362,"time":210,"open":3519,"high":3520,"low":3521,"close":3522},760.63,773.41,760.52,771.33,{"symbol":3362,"time":216,"open":3524,"high":3525,"low":3526,"close":3527},749.44,758.58,748.8,757.67,{"symbol":3362,"time":221,"open":3529,"high":3530,"low":3531,"close":3532},744.68,748.9,737.68,747.03,{"symbol":3362,"time":226,"open":3534,"high":3535,"low":3536,"close":3537},736.05,742.45,734.59,741.69,{"symbol":3362,"time":232,"open":3539,"high":3540,"low":3541,"close":3542},739.97,742.68,729.1,729.46,{"symbol":3362,"time":238,"open":3544,"high":3545,"low":3546,"close":3547},739.19,742.79,735.98,740.86,{"symbol":3362,"time":244,"open":3549,"high":3550,"low":3551,"close":3552},744.91,745.53,735.87,739.09,{"symbol":3362,"time":250,"open":3554,"high":3555,"low":3556,"close":3557},738.51,743.72,737.29,738.93,{"symbol":3362,"time":255,"open":3559,"high":3560,"low":3561,"close":3562},739.37,742.56,735.21,738.18,{"symbol":3362,"time":261,"open":3564,"high":3565,"low":3566,"close":3567},746.62,750.02,746.37,747.41,{"symbol":3362,"time":267,"open":3569,"high":3570,"low":3571,"close":3572},746.29,749.04,744.18,748.28,{"symbol":3362,"time":273,"open":3574,"high":3575,"low":3576,"close":3577},747.06,748.73,741.51,742.09,{"symbol":3362,"time":278,"open":3579,"high":3580,"low":3581,"close":3582},742.08,747.29,740.8,743.29,{"symbol":3362,"time":283,"open":3584,"high":3585,"low":3586,"close":3587},752.76,754.57,747.88,750.72,{"symbol":3362,"time":288,"open":3589,"high":3590,"low":3591,"close":3592},754.24,755.58,750.2,754.81,{"symbol":3362,"time":293,"open":3594,"high":3595,"low":3596,"close":3597},750.91,753.34,748.66,751.83,{"symbol":3362,"time":298,"open":3599,"high":3600,"low":3601,"close":3602},752.47,753.91,748,749.17,{"symbol":3362,"time":304,"open":3604,"high":3605,"low":3606,"close":3607},752.05,755.42,748.1,754.95,{"symbol":3362,"time":309,"open":3609,"high":3610,"low":3611,"close":3612},747.35,751.97,745.59,751.71,{"symbol":3362,"time":315,"open":3614,"high":3615,"low":3616,"close":3617},743.16,746.15,739.51,745.4,{"symbol":3362,"time":321,"open":3619,"high":3620,"low":3621,"close":3622},750.22,750.96,745.21,747.71,{"symbol":3362,"time":326,"open":3624,"high":3625,"low":3567,"close":3626},748.74,752.41,751.28,{"symbol":3362,"time":332,"open":3628,"high":3629,"low":3630,"close":3631},747.4,751.31,740.03,744.78,{"symbol":3362,"time":338,"open":3633,"high":3524,"low":3634,"close":3635},745,742.38,745.76,{"symbol":3362,"time":344,"open":3637,"high":3638,"low":3639,"close":3640},741.29,748.02,740.89,746.77,{"symbol":3362,"time":350,"open":3642,"high":3643,"low":3644,"close":3645},736.53,741.56,732.09,741,{"symbol":3362,"time":356,"open":3647,"high":3642,"low":3648,"close":3649},728.95,716.58,728.99,{"symbol":3362,"time":361,"open":3651,"high":3559,"low":3652,"close":3653},738.91,729.6,734.3,{"symbol":3362,"time":367,"open":3655,"high":3656,"low":3657,"close":3658},735.17,739.95,730.84,733.24,{"symbol":3362,"time":373,"open":3660,"high":3661,"low":3662,"close":3663},733.81,739.63,732.3,733.58,{"symbol":3362,"time":379,"open":3665,"high":3666,"low":3667,"close":3668},747.7,750.18,743.13,744.39,{"symbol":3362,"time":384,"open":3670,"high":3671,"low":3672,"close":3673},747.76,748.23,743.86,746.74,{"symbol":3362,"time":390,"open":3675,"high":3676,"low":3677,"close":3678},751.29,752.15,739.22,740.96,{"symbol":3362,"time":395,"open":3680,"high":3681,"low":3682,"close":3683},754.55,755.44,749.88,750.33,{"symbol":3362,"time":400,"open":3685,"high":3686,"low":3687,"close":3688},751.85,756.68,751.76,754.83,{"symbol":3362,"time":405,"open":3690,"high":3691,"low":3692,"close":3693},740.71,744.44,735.03,741.75,{"symbol":3362,"time":410,"open":3695,"high":3696,"low":3697,"close":3698},728.76,740,724.41,737.76,{"symbol":3362,"time":415,"open":3700,"high":3701,"low":3702,"close":3703},733.39,738.38,725.33,725.43,{"symbol":3362,"time":420,"open":3705,"high":3706,"low":3707,"close":3708},743.63,746.9,722.59,737.05,{"symbol":3362,"time":425,"open":3710,"high":3711,"low":3712,"close":3677},743.36,745.34,738.19,{"symbol":3362,"time":431,"open":3714,"high":3715,"low":3716,"close":3717},752.31,752.82,735.53,737.55,{"symbol":3362,"time":435,"open":3719,"high":3720,"low":3721,"close":3722},752.1,758.31,751.47,757.09,{"symbol":3362,"time":439,"open":3724,"high":3725,"low":3726,"close":3589},758.15,758.8,753.57,{"symbol":3362,"time":442,"open":3728,"high":3729,"low":3730,"close":3731},757.03,760.4,756.75,759.57,{"symbol":3362,"time":447,"open":3733,"high":3734,"low":3735,"close":3736},755.36,760.28,754.69,758.54,{"symbol":3362,"time":452,"open":3738,"high":3739,"low":3735,"close":3740},755.9,758.08,756.48,{"symbol":3362,"time":455,"open":3742,"high":3743,"low":3744,"close":3745},750.25,755.15,749.23,754.6,{"symbol":3362,"time":460,"open":3747,"high":3748,"low":3749,"close":3750},750.88,751.38,748.22,750.46,{"symbol":3362,"time":464,"open":3752,"high":3753,"low":3754,"close":3755},750.01,752.13,748.37,750.59,{"symbol":3362,"time":470,"open":3757,"high":3758,"low":3759,"close":3760},746.24,748.94,744.48,745.64,{"symbol":3362,"time":476,"open":3762,"high":3763,"low":3764,"close":3765},738.64,744.87,737.03,742.72,{"symbol":3362,"time":481,"open":3767,"high":3768,"low":3769,"close":3770},735.71,741.87,733.89,741.25,{"symbol":3362,"time":486,"open":3772,"high":3773,"low":3774,"close":3775},734.78,737.65,731.53,733.73,{"symbol":3362,"time":492,"open":3777,"high":3778,"low":3700,"close":3779},739.83,741.42,738.65,{"symbol":3362,"time":498,"open":3781,"high":3782,"low":3783,"close":3784},741.79,743.46,737.96,739.17,{"symbol":3362,"time":503,"open":3786,"high":3787,"low":3788,"close":3789},743.65,749.53,743.56,748.17,{"symbol":3362,"time":508,"open":3791,"high":3792,"low":3793,"close":3794},738.47,743.91,735.47,742.31,{"symbol":3362,"time":514,"open":3796,"high":3797,"low":3798,"close":3562},736.89,738.84,731.83,{"symbol":3362,"time":520,"open":3800,"high":3801,"low":3800,"close":3802},736.45,740.79,739.3,{"symbol":3362,"time":524,"open":3804,"high":3805,"low":3806,"close":3807},734.93,738.08,734.57,737.62,{"symbol":3362,"time":528,"open":3809,"high":3810,"low":3811,"close":3812},735.05,736.13,729.75,731.58,{"symbol":3362,"time":533,"open":3814,"high":3536,"low":3815,"close":3816},728.16,727.82,733.83,{"symbol":3362,"time":538,"open":3818,"high":3819,"low":3820,"close":3821},721.77,725.04,721.49,723.77,{"symbol":3362,"time":543,"open":3823,"high":3824,"low":3825,"close":3826},720.07,722.12,714.99,718.01,{"symbol":3362,"time":549,"open":3828,"high":3829,"low":3830,"close":3831},721.25,724.87,720.47,720.65,{"symbol":3362,"time":555,"open":3833,"high":3834,"low":3835,"close":3836},714.63,719.79,710.45,718.66,{"symbol":3362,"time":559,"open":3838,"high":3839,"low":3840,"close":3841},711,712.2,708.37,711.58,{"symbol":3362,"time":564,"open":3843,"high":3844,"low":3845,"close":3846},711.82,712.88,709.25,711.69,{"symbol":3362,"time":569,"open":3848,"high":3849,"low":3850,"close":3851},713.17,715.63,712.3,715.17,{"symbol":3362,"time":575,"open":3853,"high":3854,"low":3855,"close":3856},710.75,714.47,709.01,713.94,{"symbol":3362,"time":580,"open":3858,"high":3859,"low":3860,"close":3861},709.5,712.36,702.28,708.45,{"symbol":3362,"time":584,"open":3863,"high":3864,"low":3865,"close":3866},709.15,711.45,708.22,711.21,{"symbol":3362,"time":587,"open":3868,"high":3869,"low":3870,"close":3871},710.28,711.28,702.64,704.08,{"symbol":3362,"time":592,"open":3873,"high":3874,"low":3875,"close":3876},708.78,709.91,706.14,708.72,{"symbol":3362,"time":597,"open":3875,"high":3878,"low":3879,"close":3880},712.39,705.76,710.14,{"symbol":3362,"time":599,"open":3882,"high":3883,"low":3884,"close":3885},701.06,702.78,698.53,701.66,{"symbol":3362,"time":603,"open":3887,"high":3888,"low":3889,"close":3890},695.26,700.28,694.2,699.94,{"symbol":3362,"time":608,"open":3892,"high":3893,"low":3894,"close":3895},687.69,694.58,687.66,694.46,{"symbol":3362,"time":614,"open":3897,"high":3898,"low":3899,"close":3900},677.41,686.3,676.58,686.1,{"symbol":3362,"time":620,"open":3902,"high":3903,"low":3904,"close":3905},681.32,682.03,678.45,679.46,{"symbol":3362,"time":625,"open":3907,"high":3908,"low":3909,"close":3910},674.84,681.16,673.77,679.91,{"symbol":3362,"time":630,"open":3912,"high":3913,"low":3914,"close":3915},676.39,677.08,671.46,676.01,{"symbol":3362,"time":635,"open":3917,"high":3918,"low":3919,"close":3920},656.65,659.61,651.06,659.22,{"symbol":3362,"time":640,"open":3922,"high":3923,"low":3924,"close":3925},655.86,659.72,655.52,658.93,{"symbol":3362,"time":645,"open":3927,"high":3928,"low":3929,"close":3930},646.42,658.2,645.11,655.83,{"symbol":3362,"time":651,"open":3932,"high":3933,"low":3934,"close":3935},653.9,658.52,653,655.24,{"symbol":3362,"time":657,"open":3937,"high":3938,"low":3939,"close":3940},638.94,651.54,637.98,650.34,{"symbol":3362,"time":662,"open":3942,"high":3943,"low":3944,"close":3945},640.11,640.37,629.28,631.97,{"symbol":3362,"time":665,"open":3947,"high":3948,"low":3949,"close":3950},642.5,642.66,633.11,634.09,{"symbol":3362,"time":670,"open":3952,"high":3953,"low":3954,"close":3955},652.06,654.85,644.82,645.09,{"symbol":3362,"time":676,"open":3957,"high":3958,"low":3959,"close":3960},658.67,660.89,654.24,656.82,{"symbol":3362,"time":682,"open":3962,"high":3963,"low":3964,"close":3965},651.32,657.03,649.88,653.18,{"symbol":3362,"time":687,"open":3967,"high":3968,"low":3969,"close":3970},658.07,662.62,653.94,655.38,{"symbol":3362,"time":692,"open":3972,"high":3973,"low":3974,"close":3975},656.51,656.69,644.72,648.57,{"symbol":3362,"time":697,"open":3977,"high":3978,"low":3979,"close":3980},656.97,662.98,655.17,659.8,{"symbol":3362,"time":701,"open":3982,"high":3983,"low":3984,"close":3985},668.36,669.72,661.19,661.43,{"symbol":3362,"time":706,"open":3987,"high":3988,"low":3989,"close":3990},672.39,674.44,669.7,670.79,{"symbol":3362,"time":710,"open":3992,"high":3993,"low":3994,"close":3995},668.38,672.07,667.12,669.03,{"symbol":3362,"time":715,"open":3997,"high":3998,"low":3999,"close":4000},669.27,672.34,661.36,662.29,{"symbol":3362,"time":720,"open":4002,"high":4003,"low":4004,"close":4005},671.16,671.65,665.87,666.06,{"symbol":3362,"time":723,"open":4007,"high":4008,"low":4009,"close":4010},677.58,680.08,673.34,676.33,{"symbol":3362,"time":728,"open":4012,"high":4013,"low":4014,"close":4015},677.72,683.36,674.76,677.18,{"symbol":3362,"time":734,"open":4017,"high":4018,"low":4019,"close":4020},666.39,679.92,662.39,678.27,{"symbol":3362,"time":738,"open":4022,"high":4023,"low":4024,"close":4025},673.41,676.11,669.76,672.38,{"symbol":3362,"time":743,"open":4027,"high":4028,"low":4029,"close":4030},682.08,685.53,675.61,681.31,{"symbol":3362,"time":746,"open":4032,"high":4033,"low":4034,"close":4035},681.63,687.09,679.62,685.13,{"symbol":3362,"time":750,"open":4037,"high":4038,"low":4039,"close":4040},675.06,682.61,669.66,680.33,{"symbol":3362,"time":754,"open":4042,"high":4043,"low":4044,"close":4045},678.7,688.62,678.02,686.38,{"symbol":3362,"time":759,"open":4047,"high":4048,"low":4049,"close":4050},683.09,686.86,681.64,685.99,{"symbol":3362,"time":764,"open":4052,"high":4053,"low":4054,"close":4055},693.28,693.3,684.35,689.3,{"symbol":3362,"time":767,"open":4057,"high":4058,"low":4059,"close":4060},690.18,693.68,690.1,693.15,{"symbol":3362,"time":772,"open":4062,"high":4063,"low":4064,"close":4065},681.9,688.35,680,687.35,{"symbol":3362,"time":776,"open":4067,"high":4068,"low":4069,"close":4070},687.83,690,680.37,682.39,{"symbol":3362,"time":778,"open":4072,"high":4073,"low":4074,"close":4075},682.32,690.06,681.73,689.43,{"symbol":3362,"time":783,"open":4077,"high":4078,"low":4079,"close":4080},683.84,686.18,681.55,684.48,{"symbol":3362,"time":786,"open":4082,"high":4083,"low":4084,"close":4085},684.02,689.15,682.83,686.29,{"symbol":3362,"time":788,"open":4087,"high":4088,"low":4089,"close":4090},680.14,684.94,675.78,682.85,{"symbol":3362,"time":791,"open":4092,"high":4093,"low":4094,"close":4095},681.69,686.28,677.52,681.75,{"symbol":3362,"time":796,"open":4097,"high":4098,"low":4069,"close":4099},694.24,695.35,681.27,{"symbol":3362,"time":802,"open":4101,"high":4102,"low":4103,"close":4104},696.39,697.14,689.18,691.96,{"symbol":3362,"time":804,"open":4106,"high":4107,"low":4108,"close":4109},694.95,696.54,691.66,692.12,{"symbol":3362,"time":807,"open":4111,"high":4112,"low":4113,"close":4114},689.42,695.87,688.34,693.95,{"symbol":3362,"time":811,"open":4116,"high":4117,"low":4118,"close":4119},681.46,692.31,680.85,690.62,{"symbol":3362,"time":816,"open":4121,"high":4122,"low":4123,"close":4124},680.94,683.69,675.79,677.62,{"symbol":3362,"time":820,"open":4126,"high":4127,"low":4128,"close":4129},690.35,691.45,681.76,686.19,{"symbol":3362,"time":822,"open":4131,"high":4132,"low":4133,"close":4134},696.21,696.96,684.03,689.53,{"symbol":3362,"time":827,"open":4136,"high":4137,"low":4111,"close":4138},689.58,696.93,695.41,{"symbol":3362,"time":833,"open":4140,"high":4141,"low":4142,"close":4143},691.79,694.21,687.12,691.97,{"symbol":3362,"time":837,"open":4101,"high":4145,"low":4146,"close":4147},697.06,684.83,694.04,{"symbol":3362,"time":840,"open":4149,"high":4150,"low":4151,"close":4152},697.05,697.84,693.94,695.42,{"symbol":3362,"time":844,"open":4154,"high":4155,"low":4156,"close":4157},694.18,696.53,693.57,695.49,{"symbol":3362,"time":849,"open":4159,"high":4160,"low":4161,"close":4162},690.49,694.13,689.92,692.73,{"symbol":3362,"time":854,"open":4164,"high":4165,"low":4166,"close":4167},688.15,690.96,687.16,689.23,{"symbol":3362,"time":858,"open":4169,"high":4170,"low":4171,"close":4172},689.85,691.13,686.92,688.98,{"symbol":3362,"time":864,"open":4174,"high":4175,"low":4176,"close":4177},679.65,688.74,678.13,685.4,{"symbol":3362,"time":869,"open":4179,"high":4180,"low":4181,"close":4007},681.49,684.77,676.57,{"symbol":3362,"time":874,"open":4183,"high":4184,"low":4059,"close":4108},693.66,694.25,{"symbol":3362,"time":879,"open":4186,"high":4187,"low":4188,"close":4189},694.57,695.45,691.25,692.24,{"symbol":3362,"time":884,"open":4191,"high":4192,"low":4193,"close":4194},691,691.72,686.04,690.36,{"symbol":3362,"time":890,"open":4157,"high":4196,"low":4197,"close":4198},696.09,691.35,693.77,{"symbol":3362,"time":894,"open":4200,"high":4196,"low":4201,"close":4202},690.68,690.63,695.16,{"symbol":3362,"time":897,"open":4201,"high":4204,"low":4103,"close":4205},695.31,694.07,{"symbol":3362,"time":903,"open":4207,"high":4119,"low":4208,"close":4209},688.82,687.49,689.51,{"symbol":3362,"time":909,"open":4211,"high":4212,"low":4213,"close":4136},692.19,693.96,689.32,{"symbol":3362,"time":914,"open":4215,"high":4216,"low":4217,"close":4218},687.93,692.32,687.78,691.81,{"symbol":3362,"time":919,"open":4220,"high":4075,"low":4045,"close":4221},686.54,687.72,{"symbol":3362,"time":922,"open":4223,"high":4224,"low":4225,"close":4226},685.71,686.87,679.82,683.17,{"symbol":3362,"time":928,"open":4228,"high":4229,"low":4230,"close":4231},687.14,687.36,681.71,681.92,{"symbol":3362,"time":934,"open":4233,"high":4234,"low":4235,"close":4236},687.45,688.56,686.58,687.01,{"symbol":3362,"time":939,"open":4238,"high":4239,"low":4240,"close":4241},687.54,689.2,686.07,687.85,{"symbol":3362,"time":944,"open":4243,"high":4108,"low":4244,"close":4245},690.64,689.27,690.31,{"symbol":3362,"time":949,"open":4247,"high":4248,"low":4249,"close":4250},687.95,690.83,687.8,690.38,{"symbol":3362,"time":953,"open":4252,"high":4253,"low":4254,"close":4255},683.92,688.2,683.87,687.96,{"symbol":3362,"time":958,"open":4257,"high":4258,"low":4259,"close":4146},683.94,685.36,680.59,{"symbol":3362,"time":962,"open":4261,"high":4262,"low":4263,"close":4259},676.59,681.09,676.47,{"symbol":3362,"time":966,"open":4265,"high":4266,"low":4267,"close":4263},677.6,680.74,674.9,{"symbol":3362,"time":969,"open":4269,"high":4270,"low":4271,"close":4272},679.89,680.44,671.2,671.4,{"symbol":3362,"time":972,"open":4274,"high":4275,"low":4276,"close":4277},679.23,681.08,674.98,678.87,{"symbol":3362,"time":975,"open":4279,"high":4280,"low":4281,"close":4282},685.74,685.76,679.25,680.73,{"symbol":3362,"time":980,"open":4284,"high":4285,"low":4286,"close":4128},688.17,688.88,679.17,{"symbol":3362,"time":985,"open":4288,"high":4289,"low":4290,"close":4291},685.14,689.25,682.17,689.17,{"symbol":3362,"time":990,"open":4293,"high":4294,"low":4030,"close":4295},682.56,688.97,687.57,{"symbol":3362,"time":994,"open":4297,"high":4298,"low":4299,"close":4300},683.15,685.39,682.59,683.04,{"symbol":3362,"time":999,"open":4302,"high":4303,"low":4304,"close":4305},686.59,686.64,681.57,683.63,{"symbol":3362,"time":1003,"open":4307,"high":4308,"low":4309,"close":4310},685.47,688.39,684.58,685.69,{"symbol":3362,"time":1007,"open":4312,"high":4313,"low":4314,"close":4315},685.3,685.37,681.34,684.39,{"symbol":3362,"time":1011,"open":4317,"high":4318,"low":4319,"close":4320},680.57,684.91,679.69,683.89,{"symbol":3362,"time":1014,"open":4231,"high":4322,"low":4323,"close":4324},683.82,679.33,681.53,{"symbol":3362,"time":1017,"open":4326,"high":4327,"low":4328,"close":4329},678.81,682.99,678.74,680.27,{"symbol":3362,"time":1022,"open":4331,"high":4332,"low":4333,"close":4334},680.86,683.67,680.5,683.39,{"symbol":3362,"time":1026,"open":4336,"high":4337,"low":4338,"close":4339},677.63,681.7,676.72,679.68,{"symbol":3362,"time":1030,"open":4341,"high":4342,"low":4343,"close":4344},668.63,676.21,664.48,675.02,{"symbol":3362,"time":1033,"open":4346,"high":4347,"low":4348,"close":4349},662.69,670.06,661.59,668.73,{"symbol":3362,"time":1038,"open":4351,"high":4352,"low":4353,"close":4354},655.05,664.55,650.85,659.03,{"symbol":3362,"time":1042,"open":4356,"high":4357,"low":4358,"close":4359},672.91,675.56,651.89,652.53,{"symbol":3362,"time":1046,"open":4361,"high":4362,"low":4363,"close":4364},660.78,667.34,658.75,662.63,{"symbol":3362,"time":1050,"open":4366,"high":4367,"low":3922,"close":4368},662.1,665.12,660.08,{"symbol":3362,"time":1054,"open":3989,"high":4370,"low":4371,"close":4372},673.71,662.17,665.67,{"symbol":3362,"time":1058,"open":4374,"high":4375,"low":4376,"close":4377},665.38,675.66,663.27,671.93,{"symbol":3362,"time":1063,"open":4333,"high":4331,"low":4379,"close":4380},670.52,672.04,{"symbol":3362,"time":1068,"open":4382,"high":4383,"low":4384,"close":4385},684.79,684.96,680.95,683.38,{"symbol":3362,"time":1074,"open":4387,"high":4388,"low":4389,"close":4390},679.95,683.57,678.73,683,{"symbol":3362,"time":1080,"open":4392,"high":4393,"low":4394,"close":4395},677.24,682.18,675.03,681.44,{"symbol":3362,"time":1086,"open":4397,"high":4398,"low":4399,"close":4400},667.91,671.08,661.21,670.97,{"symbol":3362,"time":1090,"open":4263,"high":4402,"low":4403,"close":4404},677.38,668.72,670.31,{"symbol":3362,"time":1096,"open":4276,"high":4331,"low":4406,"close":4007},674.17,{"symbol":3362,"time":1101,"open":4023,"high":4408,"low":4409,"close":4410},679.96,674.58,675.24,{"symbol":3362,"time":1105,"open":4412,"high":4413,"low":4414,"close":4415},685.67,685.8,679.94,683.34,{"symbol":3362,"time":1109,"open":4417,"high":4418,"low":4419,"close":4420},685.04,685.08,679.24,682.06,{"symbol":3362,"time":1114,"open":4422,"high":4423,"low":4424,"close":4424},683.9,685.94,679.83,{"symbol":3362,"time":1118,"open":4426,"high":4427,"low":4428,"close":4429},688.72,689.7,682.87,687.39,{"symbol":3362,"time":1122,"open":4431,"high":4432,"low":4146,"close":4433},687.05,688.91,687.06,{"symbol":3362,"time":1128,"open":4435,"high":4436,"low":4437,"close":4438},682.73,685.54,682.12,685.24,{"symbol":3362,"time":1134,"open":4440,"high":4441,"low":4442,"close":4443},676.46,678.47,675.65,677.25,{"symbol":3362,"time":1140,"open":4445,"high":4446,"low":4447,"close":4448},668.12,672.71,667.8,671.76,{"symbol":3362,"time":1146,"open":4450,"high":4450,"low":4451,"close":4447},672,663.3,{"symbol":3362,"time":1151,"open":4453,"high":4454,"low":4455,"close":4456},671.44,672.99,669.98,671.29,{"symbol":3362,"time":1155,"open":4458,"high":4459,"low":4460,"close":4461},667.32,672.21,667.27,671.3,{"symbol":3362,"time":1159,"open":4463,"high":4464,"low":4465,"close":4466},659.5,665.76,658.14,664.39,{"symbol":3362,"time":1164,"open":4468,"high":4469,"low":4470,"close":4471},666.82,668.71,657.11,660.64,{"symbol":3362,"time":1168,"open":4468,"high":4473,"low":3925,"close":4474},670.23,665.17,{"symbol":3362,"time":1172,"open":4476,"high":4477,"low":4478,"close":4479},657.17,665.83,653.17,662.23,{"symbol":3362,"time":1176,"open":4481,"high":4482,"low":4483,"close":4484},660.65,665.13,659.77,663.04,{"symbol":3362,"time":1180,"open":4486,"high":4487,"low":4488,"close":4489},672.13,673.95,652.84,653.02,{"symbol":3362,"time":1184,"open":4491,"high":4492,"low":4493,"close":4002},673.53,673.94,669.21,{"symbol":3362,"time":1188,"open":4495,"high":4496,"low":4497,"close":4498},670.25,673.21,669.42,673.11,{"symbol":3362,"time":1193,"open":4500,"high":4454,"low":4501,"close":4502},672.54,667.67,669.12,{"symbol":3362,"time":1196,"open":4504,"high":4505,"low":4506,"close":4507},671.62,672.51,669.46,671.61,{"symbol":3362,"time":1200,"open":4509,"high":4510,"low":4511,"close":4493},669.99,672.68,668.16,{"symbol":3362,"time":1203,"open":4513,"high":4514,"low":4515,"close":4516},670.45,670.57,666.78,669.22,{"symbol":3362,"time":1205,"open":4518,"high":4519,"low":4520,"close":4521},663.17,669.37,663.06,668.45,{"symbol":3362,"time":1209,"open":4523,"high":4524,"low":4525,"close":4526},662.93,666.65,661.61,666.18,{"symbol":3362,"time":1212,"open":4528,"high":4529,"low":4530,"close":4531},664.36,665.28,661.86,663.68,{"symbol":3362,"time":1215,"open":4533,"high":4534,"low":4535,"close":4536},659.51,662.37,657.88,661.82,{"symbol":3362,"time":1220,"open":4538,"high":4539,"low":4540,"close":4541},657.94,659.41,654.41,658.05,{"symbol":3362,"time":1224,"open":4543,"high":4544,"low":4545,"close":4546},664.51,664.61,659.67,661.1,{"symbol":3362,"time":1228,"open":4548,"high":4362,"low":4549,"close":4550},666.72,661.98,663.21,{"symbol":3362,"time":1232,"open":4552,"high":4553,"low":4371,"close":4554},662.2,667.29,666.84,{"symbol":3362,"time":1237,"open":4556,"high":4352,"low":4557,"close":4558},662.33,660.37,663.7,{"symbol":3362,"time":1243,"open":4560,"high":4561,"low":4562,"close":4563},661.89,664.89,660.27,662.26,{"symbol":3362,"time":1249,"open":4565,"high":4566,"low":4567,"close":4568},660.01,661.72,654.3,659.18,{"symbol":3362,"time":1255,"open":4570,"high":4571,"low":4572,"close":4573},661.47,661.78,659.21,660,{"symbol":3362,"time":1260,"open":4575,"high":4576,"low":4577,"close":4578},659.64,661.04,659.34,660.91,{"symbol":3362,"time":1266,"open":4580,"high":4581,"low":4582,"close":4583},657.6,659.11,656.9,657.41,{"symbol":3362,"time":1271,"open":4585,"high":4586,"low":4587,"close":4588},654.18,658.33,653.59,657.63,{"symbol":3362,"time":1277,"open":4590,"high":4591,"low":4592,"close":4593},653.62,654.55,650.63,652.21,{"symbol":3362,"time":1283,"open":4595,"high":4596,"low":4597,"close":4598},648.97,650.86,647.22,650.33,{"symbol":3362,"time":1289,"open":4600,"high":4601,"low":4602,"close":4603},648.62,649.84,647.23,648.83,{"symbol":3362,"time":1294,"open":4605,"high":4593,"low":4606,"close":4607},651.48,643.33,647.24,{"symbol":3362,"time":1300,"open":4609,"high":4610,"low":4611,"close":4612},644.42,649.15,643.51,649.12,{"symbol":3362,"time":1306,"open":4614,"high":4615,"low":4616,"close":4617},642.67,644.21,640.46,643.74,{"symbol":3362,"time":1312,"open":4619,"high":4620,"low":4621,"close":4622},637.5,640.49,634.92,640.27,{"symbol":3362,"time":1318,"open":4624,"high":4625,"low":4626,"close":4627},647.47,647.84,643.14,645.05,{"symbol":3362,"time":1324,"open":4607,"high":4629,"low":4630,"close":4631},649.48,645.34,648.92,{"symbol":3362,"time":1330,"open":4633,"high":4634,"low":4609,"close":4635},644.57,647.37,646.63,[4637,4642,4645,4648,4650,4652,4655,4657,4659,4661,4663,4665,4667,4669,4672,4674,4675,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4696,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4718,4720,4722,4723,4725,4727,4729,4731,4733,4735,4737,4739,4741,4743,4745,4746,4748,4749,4751,4752,4753,4755,4757,4759,4761,4763,4765,4767,4768,4770,4772,4774,4776,4778],{"time":62,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4640,"datetime":4641},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":91,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4644},"ADX","2026-09-02 00:00:00",{"time":97,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4647},"BULLISH","2026-09-01 00:00:00",{"time":97,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4649,"datetime":4647},"CCI",{"time":103,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4651},"2026-08-31 00:00:00",{"time":115,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4654},"MACD","2026-08-27 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4656},"2026-08-24 00:00:00",{"time":163,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4658},"2026-08-17 00:00:00",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4660},"2026-07-28 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4662},"2026-07-27 00:00:00",{"time":255,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4664},"2026-07-23 00:00:00",{"time":261,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4666},"2026-07-22 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":19,"datetime":4668},"2026-07-06 00:00:00",{"time":344,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4670,"datetime":4671},"RSI","2026-06-30 00:00:00",{"time":350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4673},"2026-06-29 00:00:00",{"time":350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4640,"datetime":4673},{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4649,"datetime":4676},"2026-06-26 00:00:00",{"time":373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4670,"datetime":4678},"2026-06-23 00:00:00",{"time":384,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4680},"2026-06-18 00:00:00",{"time":442,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4670,"datetime":4682},"2026-06-02 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4684},"2026-05-29 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4686},"2026-05-28 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4670,"datetime":4688},"2026-05-27 00:00:00",{"time":498,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":19,"datetime":4690},"2026-05-15 00:00:00",{"time":508,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4692},"2026-05-13 00:00:00",{"time":524,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4640,"datetime":4694},"2026-05-08 00:00:00",{"time":524,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4649,"datetime":4694},{"time":524,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4694},{"time":559,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":19,"datetime":4698},"2026-04-29 00:00:00",{"time":592,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4670,"datetime":4700},"2026-04-20 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4649,"datetime":4702},"2026-04-15 00:00:00",{"time":608,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4704},"2026-04-14 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4706},"2026-04-13 00:00:00",{"time":620,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4708},"2026-04-10 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4710},"2026-04-06 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4670,"datetime":4712},"2026-03-31 00:00:00",{"time":676,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4714},"2026-03-25 00:00:00",{"time":682,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4716},"2026-03-24 00:00:00",{"time":682,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4649,"datetime":4716},{"time":738,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4670,"datetime":4719},"2026-03-06 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4721},"2026-03-05 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4640,"datetime":4721},{"time":746,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4649,"datetime":4724},"2026-03-04 00:00:00",{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4726},"2026-02-25 00:00:00",{"time":776,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4728},"2026-02-23 00:00:00",{"time":778,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4730},"2026-02-20 00:00:00",{"time":807,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4670,"datetime":4732},"2026-02-09 00:00:00",{"time":849,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":19,"datetime":4734},"2026-01-26 00:00:00",{"time":879,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4640,"datetime":4736},"2026-01-15 00:00:00",{"time":890,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4738},"2026-01-13 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4740},"2026-01-12 00:00:00",{"time":897,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4742},"2026-01-09 00:00:00",{"time":903,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4744},"2026-01-08 00:00:00",{"time":903,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4744},{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4747},"2026-01-06 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":19,"datetime":4747},{"time":922,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4750},"2026-01-02 00:00:00",{"time":922,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4649,"datetime":4750},{"time":922,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4750},{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4640,"datetime":4754},"2025-12-22 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4649,"datetime":4756},"2025-12-18 00:00:00",{"time":980,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4670,"datetime":4758},"2025-12-12 00:00:00",{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4760},"2025-12-03 00:00:00",{"time":1054,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4762},"2025-11-17 00:00:00",{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4764},"2025-11-05 00:00:00",{"time":1114,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4649,"datetime":4766},"2025-10-30 00:00:00",{"time":1114,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4766},{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4649,"datetime":4769},"2025-10-21 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4771},"2025-10-20 00:00:00",{"time":1159,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4643,"datetime":4773},"2025-10-17 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4643,"datetime":4775},"2025-10-15 00:00:00",{"time":1193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4646,"trading_system":4653,"datetime":4777},"2025-10-07 00:00:00",{"time":1232,"symbol":5,"current_signal":4638,"signal_change":23,"signal_type":4639,"trading_system":4653,"datetime":4779},"2025-09-22 00:00:00",[4781,4787,4793,4798,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4930,4936,4942,4948,4954,4960,4966,4972,4978,4984,4990,4996,5002,5008,5014,5020,5026,5032,5038,5044,5050,5056,5061,5067],{"symbol":5,"form":4782,"filingdate":786,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"10-K","tost-20251231.htm","0001650164-26-000057","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000057/tost-20251231.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000057/0001650164-26-000057-index.htm",{"symbol":5,"form":4788,"filingdate":796,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"8-K","tost-20260210.htm","0001650164-26-000050","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000050/tost-20260210.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000050/0001650164-26-000050-index.htm",{"symbol":5,"form":4788,"filingdate":879,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"tost-20260115.htm","0001650164-26-000024","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000024/tost-20260115.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000024/0001650164-26-000024-index.htm",{"symbol":5,"form":4799,"filingdate":1096,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"10-Q","tost-20250930.htm","0001650164-25-000341","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000341/tost-20250930.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000341/0001650164-25-000341-index.htm",{"symbol":5,"form":4788,"filingdate":1101,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"tost-20251104.htm","0001650164-25-000334","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000334/tost-20251104.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000334/0001650164-25-000334-index.htm",{"symbol":5,"form":4788,"filingdate":1128,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"d55552d8k.htm","0001193125-25-250778","https://www.sec.gov/Archives/edgar/data/1650164/000119312525250778/d55552d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312525250778/0001193125-25-250778-index.htm",{"symbol":5,"form":4799,"filingdate":1411,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"tost-20250630.htm","0001650164-25-000290","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000290/tost-20250630.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000290/0001650164-25-000290-index.htm",{"symbol":5,"form":4788,"filingdate":1417,"primarydocument":4820,"accessionnumber":4821,"filing_url":4822,"sec_url":4823},"tost-20250805.htm","0001650164-25-000288","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000288/tost-20250805.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000288/0001650164-25-000288-index.htm",{"symbol":5,"form":4788,"filingdate":1598,"primarydocument":4825,"accessionnumber":4826,"filing_url":4827,"sec_url":4828},"tost-20250613.htm","0001650164-25-000230","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000230/tost-20250613.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000230/0001650164-25-000230-index.htm",{"symbol":5,"form":4788,"filingdate":1636,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"d84970d8k.htm","0001193125-25-135957","https://www.sec.gov/Archives/edgar/data/1650164/000119312525135957/d84970d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312525135957/0001193125-25-135957-index.htm",{"symbol":5,"form":4799,"filingdate":1714,"primarydocument":4835,"accessionnumber":4836,"filing_url":4837,"sec_url":4838},"tost-20250331.htm","0001650164-25-000177","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000177/tost-20250331.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000177/0001650164-25-000177-index.htm",{"symbol":5,"form":4788,"filingdate":1718,"primarydocument":4840,"accessionnumber":4841,"filing_url":4842,"sec_url":4843},"tost-20250508.htm","0001650164-25-000175","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000175/tost-20250508.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000175/0001650164-25-000175-index.htm",{"symbol":5,"form":4782,"filingdate":1897,"primarydocument":4845,"accessionnumber":4846,"filing_url":4847,"sec_url":4848},"tost-20241231.htm","0001650164-25-000072","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000072/tost-20241231.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000072/0001650164-25-000072-index.htm",{"symbol":5,"form":4788,"filingdate":1921,"primarydocument":4850,"accessionnumber":4851,"filing_url":4852,"sec_url":4853},"tost-20250219.htm","0001650164-25-000066","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000066/tost-20250219.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000066/0001650164-25-000066-index.htm",{"symbol":5,"form":4788,"filingdate":1928,"primarydocument":4855,"accessionnumber":4856,"filing_url":4857,"sec_url":4858},"d920751d8k.htm","0001193125-25-027376","https://www.sec.gov/Archives/edgar/data/1650164/000119312525027376/d920751d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312525027376/0001193125-25-027376-index.htm",{"symbol":5,"form":4799,"filingdate":2178,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"tost-20240930.htm","0001650164-24-000383","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000383/tost-20240930.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000383/0001650164-24-000383-index.htm",{"symbol":5,"form":4788,"filingdate":2181,"primarydocument":4865,"accessionnumber":4866,"filing_url":4867,"sec_url":4868},"tost-20241107.htm","0001650164-24-000381","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000381/tost-20241107.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000381/0001650164-24-000381-index.htm",{"symbol":5,"form":4799,"filingdate":2434,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"tost-20240630.htm","0001650164-24-000283","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000283/tost-20240630.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000283/0001650164-24-000283-index.htm",{"symbol":5,"form":4788,"filingdate":2438,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"tost-20240806.htm","0001650164-24-000282","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000282/tost-20240806.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000282/0001650164-24-000282-index.htm",{"symbol":5,"form":4788,"filingdate":2523,"primarydocument":4880,"accessionnumber":4881,"filing_url":4882,"sec_url":4883},"tost-20240703.htm","0001650164-24-000245","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000245/tost-20240703.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000245/0001650164-24-000245-index.htm",{"symbol":5,"form":4788,"filingdate":2544,"primarydocument":4885,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"tost-20240620.htm","0001650164-24-000226","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000226/tost-20240620.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000226/0001650164-24-000226-index.htm",{"symbol":5,"form":4788,"filingdate":2587,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"tost-20240606.htm","0001650164-24-000211","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000211/tost-20240606.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000211/0001650164-24-000211-index.htm",{"symbol":5,"form":4799,"filingdate":2670,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"tost-20240331.htm","0001650164-24-000177","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000177/tost-20240331.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000177/0001650164-24-000177-index.htm",{"symbol":5,"form":4788,"filingdate":2674,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"tost-20240507.htm","0001650164-24-000175","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000175/tost-20240507.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000175/0001650164-24-000175-index.htm",{"symbol":5,"form":4782,"filingdate":2837,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"tost-20231231.htm","0001650164-24-000084","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000084/tost-20231231.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000084/0001650164-24-000084-index.htm",{"symbol":5,"form":4788,"filingdate":2873,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"tost-20240215.htm","0001650164-24-000069","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000069/tost-20240215.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000069/0001650164-24-000069-index.htm",{"symbol":5,"form":4799,"filingdate":3221,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"tost-20230930.htm","0001650164-23-000369","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000369/tost-20230930.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000369/0001650164-23-000369-index.htm",{"symbol":5,"form":4788,"filingdate":3226,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"tost-20231107.htm","0001650164-23-000368","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000368/tost-20231107.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000368/0001650164-23-000368-index.htm",{"symbol":5,"form":4788,"filingdate":4925,"primarydocument":4926,"accessionnumber":4927,"filing_url":4928,"sec_url":4929},"2023-09-05","d556761d8k.htm","0001193125-23-228134","https://www.sec.gov/Archives/edgar/data/1650164/000119312523228134/d556761d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312523228134/0001193125-23-228134-index.htm",{"symbol":5,"form":4799,"filingdate":4931,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"2023-08-09","tost-20230630.htm","0001650164-23-000305","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000305/tost-20230630.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000305/0001650164-23-000305-index.htm",{"symbol":5,"form":4788,"filingdate":4937,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"2023-08-08","tost-20230808.htm","0001650164-23-000304","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000304/tost-20230808.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000304/0001650164-23-000304-index.htm",{"symbol":5,"form":4788,"filingdate":4943,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"2023-07-19","d510414d8k.htm","0001193125-23-189230","https://www.sec.gov/Archives/edgar/data/1650164/000119312523189230/d510414d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312523189230/0001193125-23-189230-index.htm",{"symbol":5,"form":4788,"filingdate":4949,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"2023-06-12","tost-20230608.htm","0001650164-23-000223","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000223/tost-20230608.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000223/0001650164-23-000223-index.htm",{"symbol":5,"form":4799,"filingdate":4955,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"2023-05-10","tost-20230331.htm","0001650164-23-000168","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000168/tost-20230331.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000168/0001650164-23-000168-index.htm",{"symbol":5,"form":4788,"filingdate":4961,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"2023-05-09","tost-20230509.htm","0001650164-23-000167","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000167/tost-20230509.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000167/0001650164-23-000167-index.htm",{"symbol":5,"form":4788,"filingdate":4967,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"2023-05-08","tost-20230504.htm","0001650164-23-000159","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000159/tost-20230504.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000159/0001650164-23-000159-index.htm",{"symbol":5,"form":4782,"filingdate":4973,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"2023-03-01","tost-20221231.htm","0001650164-23-000069","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000069/tost-20221231.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000069/0001650164-23-000069-index.htm",{"symbol":5,"form":4788,"filingdate":4979,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"2023-02-16","tost-20230216.htm","0001650164-23-000050","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000050/tost-20230216.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016423000050/0001650164-23-000050-index.htm",{"symbol":5,"form":4799,"filingdate":4985,"primarydocument":4986,"accessionnumber":4987,"filing_url":4988,"sec_url":4989},"2022-11-14","tost-20220930.htm","0001650164-22-000142","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000142/tost-20220930.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000142/0001650164-22-000142-index.htm",{"symbol":5,"form":4788,"filingdate":4991,"primarydocument":4992,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"2022-11-10","tost-20221110.htm","0001650164-22-000141","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000141/tost-20221110.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000141/0001650164-22-000141-index.htm",{"symbol":5,"form":4799,"filingdate":4997,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"2022-08-12","tost-20220630.htm","0001650164-22-000092","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000092/tost-20220630.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000092/0001650164-22-000092-index.htm",{"symbol":5,"form":4788,"filingdate":5003,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"2022-08-11","tost-20220811.htm","0001650164-22-000089","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000089/tost-20220811.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000089/0001650164-22-000089-index.htm",{"symbol":5,"form":4788,"filingdate":5009,"primarydocument":5010,"accessionnumber":5011,"filing_url":5012,"sec_url":5013},"2022-06-06","tost-20220602.htm","0001650164-22-000053","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000053/tost-20220602.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000053/0001650164-22-000053-index.htm",{"symbol":5,"form":4799,"filingdate":5015,"primarydocument":5016,"accessionnumber":5017,"filing_url":5018,"sec_url":5019},"2022-05-13","tost-20220331.htm","0001650164-22-000031","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000031/tost-20220331.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000031/0001650164-22-000031-index.htm",{"symbol":5,"form":4788,"filingdate":5021,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"2022-05-12","tost-20220512.htm","0001650164-22-000027","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000027/tost-20220512.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000027/0001650164-22-000027-index.htm",{"symbol":5,"form":4782,"filingdate":5027,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"2022-03-01","tost-20211231.htm","0001650164-22-000009","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000009/tost-20211231.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000009/0001650164-22-000009-index.htm",{"symbol":5,"form":4788,"filingdate":5033,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"2022-02-15","tost-20220215.htm","0001650164-22-000004","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000004/tost-20220215.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016422000004/0001650164-22-000004-index.htm",{"symbol":5,"form":4788,"filingdate":5039,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"2021-12-10","tost-20211209.htm","0001650164-21-000036","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000036/tost-20211209.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000036/0001650164-21-000036-index.htm",{"symbol":5,"form":4788,"filingdate":5045,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"2021-12-01","tost-20211130.htm","0001650164-21-000029","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000029/tost-20211130.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000029/0001650164-21-000029-index.htm",{"symbol":5,"form":4788,"filingdate":5051,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"2021-11-09","tost-20211109.htm","0001650164-21-000017","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000017/tost-20211109.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000017/0001650164-21-000017-index.htm",{"symbol":5,"form":4799,"filingdate":5051,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"tost-20210930.htm","0001650164-21-000018","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000018/tost-20210930.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016421000018/0001650164-21-000018-index.htm",{"symbol":5,"form":4788,"filingdate":5062,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"2021-10-15","d208612d8k.htm","0001193125-21-300062","https://www.sec.gov/Archives/edgar/data/1650164/000119312521300062/d208612d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312521300062/0001193125-21-300062-index.htm",{"symbol":5,"form":4788,"filingdate":5068,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"2021-09-27","d285058d8k.htm","0001193125-21-284151","https://www.sec.gov/Archives/edgar/data/1650164/000119312521284151/d285058d8k.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312521284151/0001193125-21-284151-index.htm",[5074,5093,5105,5117,5128,5139,5151,5165,5176,5186,5194,5205,5216,5224,5235,5243,5250,5257,5267,5278],{"symbol":5,"accessionnumber":5075,"filingdate":210,"sec_url":5076,"tags":5077,"headline":5082,"summary":5083,"sector":9,"industry":5084,"date_processed":5085,"impact_score":5086,"exhibits":5087,"isLocked":5092},"0001650164-26-000162","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000162/0001650164-26-000162-index.htm",{"events":5078},[5079,5080,5081],"Earnings Beat","General Statement","Raised Guidance","Toast Reports Strong Q2 2026 Financial Results and Provides Outlook","Toast, Inc. announced its financial results for the second quarter of 2026, reporting a 25% increase in Annualized Recurring Run-Rate (ARR) to $2.4 billion, a 22% increase in Gross Payment Volume (GPV) to $60.7 billion, and net income of $154 million. The company also provided guidance for the third quarter and full year of 2026, expecting ARR growth of 22-24% and Adjusted EBITDA in the range of $210 million to $220 million for Q3, and ARR growth of 23-25% and Adjusted EBITDA in the range of $805 million to $825 million for the full year. These results reflect the strength of Toast's business across its subscription services and financial technology solutions.","Services-Computer Processing & Data Preparation","2026-08-04 20:13:41","HIGH",[5088],{"exhibit_number":5089,"htm_reference":5090,"full_url":5091},"EX-99.1","tost-20260630xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000162/tost-20260630xexhibit991.htm",false,{"symbol":5,"accessionnumber":5094,"filingdate":400,"sec_url":5095,"tags":5096,"headline":5100,"summary":5101,"sector":9,"industry":5084,"date_processed":5102,"impact_score":5103,"exhibits":5104,"isLocked":5092},"0001650164-26-000130","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000130/0001650164-26-000130-index.htm",{"events":5097},[5098,5099,5080],"Board Member Appointed","Auditor Resignation","Toast, Inc. Announces Election of Directors at Annual Meeting","On June 12, 2026, Toast, Inc. held its annual meeting of stockholders where shareholders elected Kent Bennett, Susan Chapman-Hughes, and Mark Hawkins as Class II directors for a three-year term. Additionally, shareholders ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm and approved, on an advisory basis, the compensation of the named executive officers.","2026-06-15 20:36:40","MEDIUM",[],{"symbol":5,"accessionnumber":5106,"filingdate":528,"sec_url":5107,"tags":5108,"headline":5110,"summary":5111,"sector":9,"industry":5084,"date_processed":5112,"impact_score":5086,"exhibits":5113,"isLocked":5092},"0001650164-26-000113","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000113/0001650164-26-000113-index.htm",{"events":5109},[5079,5080,5081],"Toast Reports Strong Q1 2026 Financial Results and Raises Full-Year Guidance","Toast, Inc. reported strong financial results for the first quarter of 2026, with annualized recurring run-rate (ARR) growing 26% to $2.2 billion, net income at $126 million, and Adjusted EBITDA at $179 million. The company also raised its full-year guidance for non-GAAP subscription services and financial technology solutions gross profit to a range of $2,290 million to $2,320 million, and Adjusted EBITDA to a range of $790 million to $810 million. Toast added approximately 7,000 net new locations in the first quarter and repurchased 14 million shares for $378 million year-to-date through May 6, 2026.","2026-05-07 20:20:56",[5114],{"exhibit_number":5089,"htm_reference":5115,"full_url":5116},"tost-20260331xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000113/tost-20260331xexhibit991.htm",{"symbol":5,"accessionnumber":4790,"filingdate":796,"sec_url":4792,"tags":5118,"headline":5121,"summary":5122,"sector":9,"industry":5084,"date_processed":5123,"impact_score":5103,"exhibits":5124,"isLocked":5092},{"events":5119},[5079,5080,5120],"Share Repurchase Program Announced","Toast, Inc. Announces Strong 2025 Financial Results and Increased Share Repurchase Program","On February 12, 2026, Toast, Inc. announced its financial results for the fourth quarter and full year of 2025. The company reported annualized recurring run-rate (ARR) of over $2.0 billion as of December 31, 2025, up 26% year over year. Net income was $101 million for Q4 2025 and Adjusted EBITDA was $163 million. In addition, Toast's Board of Directors authorized a $500 million increase to the share repurchase program for the repurchase of Class A common stock.","2026-02-12 21:12:57",[5125],{"exhibit_number":5089,"htm_reference":5126,"full_url":5127},"tost-20251231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016426000050/tost-20251231xexhibit991.htm",{"symbol":5,"accessionnumber":4795,"filingdate":879,"sec_url":4797,"tags":5129,"headline":5135,"summary":5136,"sector":9,"industry":5084,"date_processed":5137,"impact_score":5086,"exhibits":5138,"isLocked":5092},{"events":5130},[5131,5132,5133,5134],"New CAO Appointed","New CEO Appointed","Executive Compensation Detail","Key Executive Appointment","Toast, Inc. Appoints New Chief Accounting Officer","On January 13, 2026, Toast, Inc. appointed Rossana Niola as its new Chief Accounting Officer effective January 26, 2026, and as Principal Accounting Officer effective March 2, 2026. Niola, who previously served at Mastercard, will receive a base salary of $400,000 per year, a $175,000 sign-on bonus, and additional equity grants with a total value of $3,000,000. She will replace Ms. Gomez, who will continue in her role as CFO and President.","2026-01-15 21:55:42",[],{"symbol":5,"accessionnumber":4806,"filingdate":1101,"sec_url":4808,"tags":5140,"headline":5144,"summary":5145,"sector":9,"industry":5084,"date_processed":5146,"impact_score":5103,"exhibits":5147,"isLocked":5092},{"2.02":5141,"9.01":5142},[5079,5080],[5143],"Exhibits Furnished","Toast Reports Strong Q3 2025 Financial Results with 30% ARR Growth","On November 4, 2025, Toast, Inc. announced its Q3 2025 financial results, highlighting significant growth metrics. Annualized Recurring Run-Rate (ARR) grew 30% to over $2.0 billion, and gross payment volume (GPV) increased by 24% year-over-year to $51.5 billion. The company reported GAAP net income of $105 million and Adjusted EBITDA of $176 million. Toast also expanded its partnership ecosystem and signed major new operators, including Nordstrom, TGI Fridays, and Everbowl. The company expects continued growth with a projected 22-25% increase in non-GAAP subscription services and financial technology solutions gross profit for Q4 2025.","2025-11-04 21:12:42",[5148],{"exhibit_number":5089,"htm_reference":5149,"full_url":5150},"tost-20250930xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000334/tost-20250930xexhibit991.htm",{"symbol":5,"accessionnumber":4811,"filingdate":1128,"sec_url":4813,"tags":5152,"headline":5158,"summary":5159,"sector":9,"industry":5084,"date_processed":5160,"impact_score":5103,"exhibits":5161,"isLocked":5092},{"5.02":5153,"7.01":5154,"9.01":5156},[5098],[5155],"Regulation FD Disclosure",[5157],"No viable tag","Toast Appoints Anu Bharadwaj to Board of Directors","Toast, Inc. announced the appointment of Anu Bharadwaj to its Board of Directors on October 24, 2025. Bharadwaj, currently President at Atlassian, brings extensive experience in scaling businesses and leading product innovation in the enterprise software industry. She will serve as a Class I director until the 2028 annual meeting of stockholders. Bharadwaj's expertise in SaaS and her commitment to building great businesses align with Toast's mission to empower restaurants. Toast also issued a press release on October 27, 2025, to announce this appointment.","2025-10-28 21:08:26",[5162],{"exhibit_number":5089,"htm_reference":5163,"full_url":5164},"d55552dex991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000119312525250778/d55552dex991.htm",{"symbol":5,"accessionnumber":4821,"filingdate":1417,"sec_url":4823,"tags":5166,"headline":5169,"summary":5170,"sector":9,"industry":5084,"date_processed":5171,"impact_score":5103,"exhibits":5172,"isLocked":5092},{"2.02":5167,"9.01":5168},[5079,5080],[5143],"Toast Reports Strong Q2 2025 Results with 31% ARR Growth","Toast, Inc. reported its financial results for the second quarter of 2025, showing significant growth across various metrics. The company added 8,500 net new locations, increased its Annualized Recurring Run-Rate (ARR) by 31% to $1.9 billion, and reported a GAAP net income of $80 million and Adjusted EBITDA of $161 million. Toast also entered a strategic multi-year partnership with American Express to enhance hospitality experiences and guest reach.","2025-08-22 00:55:26",[5173],{"exhibit_number":5089,"htm_reference":5174,"full_url":5175},"tost-20250630xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000288/tost-20250630xexhibit991.htm",{"symbol":5,"accessionnumber":4826,"filingdate":1598,"sec_url":4828,"tags":5177,"headline":5181,"summary":5182,"sector":9,"industry":5084,"date_processed":5183,"impact_score":5184,"exhibits":5185,"isLocked":5092},{"5.07":5178},[5179,5180],"Director Elections Results","Say-on-Pay Approved","Toast, Inc. Announces Results of Annual Meeting of Stockholders","On June 13, 2025, Toast, Inc. held its annual meeting of stockholders via live audio webcast. The stockholders elected Paul Bell and Hilarie Koplow-McAdams as Class I directors, ratified Ernst & Young LLP as the independent public accounting firm, and approved the compensation of named executive officers on an advisory, non-binding basis. The results showed strong support for all proposals.","2025-08-22 14:21:15","LOW",[],{"symbol":5,"accessionnumber":4831,"filingdate":1636,"sec_url":4833,"tags":5187,"headline":5190,"summary":5191,"sector":9,"industry":5084,"date_processed":5192,"impact_score":5103,"exhibits":5193,"isLocked":5092},{"5.02":5188},[5189,5131],"CAO Resignation","Toast, Inc. Announces Departure of Chief Accounting Officer and Interim Successor","On June 3, 2025, Toast, Inc. announced that Gail Miller, its Chief Accounting Officer, will leave the company effective June 13, 2025. Elena Gomez, the company's President and Chief Financial Officer, will serve as the Interim Chief Accounting Officer until a permanent replacement is found. Ms. Gomez will not receive additional compensation for this role, and no changes have been made to her existing plans or arrangements.","2025-08-22 16:22:20",[],{"symbol":5,"accessionnumber":4841,"filingdate":1718,"sec_url":4843,"tags":5195,"headline":5198,"summary":5199,"sector":9,"industry":5084,"date_processed":5200,"impact_score":5086,"exhibits":5201,"isLocked":5092},{"2.02":5196,"9.01":5197},[5079,5081],[5143],"Toast Reports Strong Q1 2025 Financial Results and Business Growth","Toast, Inc. announced its financial results for the fiscal quarter ended March 31, 2025, reporting a significant increase in annualized recurring run-rate (ARR) to $1.7 billion, a 31% year-over-year growth. The company added over 6,000 net new locations, bringing the total to approximately 140,000. Gross Payment Volume (GPV) increased 22% to $42.2 billion. GAAP net income was $56 million, and Adjusted EBITDA was $133 million. The company also closed a $350 million revolving credit facility. Key highlights include the largest deal in company history with Applebee's and the implementation of Toast technology at Topgolf locations.","2025-08-22 22:56:50",[5202],{"exhibit_number":5089,"htm_reference":5203,"full_url":5204},"tost-20250331xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000175/tost-20250331xexhibit991.htm",{"symbol":5,"accessionnumber":4851,"filingdate":1921,"sec_url":4853,"tags":5206,"headline":5209,"summary":5210,"sector":9,"industry":5084,"date_processed":5211,"impact_score":5103,"exhibits":5212,"isLocked":5092},{"2.02":5207,"9.01":5208},[5080,5079],[5143],"Toast Reports Strong 2024 Financial Results with 34% ARR Growth","Toast, Inc. reported robust financial results for the fiscal year 2024, showing a 34% increase in Annualized Recurring Run-Rate (ARR) to over $1.6 billion as of December 31, 2024. The company added 28,000 net locations, ending the year with approximately 134,000 locations. Full-year net income was $19 million, and Adjusted EBITDA reached $373 million. The company also provided guidance for Q1 2025 and the full year 2025, indicating continued growth expectations.","2025-11-12 23:19:33",[5213],{"exhibit_number":5089,"htm_reference":5214,"full_url":5215},"tost-20241231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016425000066/tost-20241231xexhibit991.htm",{"symbol":5,"accessionnumber":4856,"filingdate":1928,"sec_url":4858,"tags":5217,"headline":5220,"summary":5221,"sector":9,"industry":5084,"date_processed":5222,"impact_score":5103,"exhibits":5223,"isLocked":5092},{"5.02":5218},[5131,5219],"New President Appointed","Toast, Inc. Appoints New Chief Accounting Officer and President","On February 12, 2025, Toast, Inc. announced the appointment of Gail Miller as Chief Accounting Officer, effective March 3, 2025. Miller, previously with Remitly Global, Inc. and Shift4 Payments, Inc., will receive a base salary of $400,000 per year, a one-time sign-on bonus of $100,000, and equity grants valued at $5.5 million. Additionally, Elena Gomez was appointed as President, continuing her roles as Chief Financial Officer and principal financial officer. Gomez will not receive additional compensation for the new role.","2025-11-12 23:49:47",[],{"symbol":5,"accessionnumber":4866,"filingdate":2181,"sec_url":4868,"tags":5225,"headline":5228,"summary":5229,"sector":9,"industry":5084,"date_processed":5230,"impact_score":5103,"exhibits":5231,"isLocked":5092},{"2.02":5226,"9.01":5227},[5079],[5143],"Toast Reports Strong Q3 2024 Financial Results","Toast, Inc. reported a strong financial performance for the third quarter of 2024, with an Annualized Recurring Run-rate (ARR) growing 28% to $1.6 billion, Gross Payment Volume (GPV) increasing 24% year over year to $41.7 billion, and Adjusted EBITDA reaching $113 million. The company added approximately 7,000 net new locations, totaling nearly 127,000 by the end of Q3 2024. Toast's press release also outlines new product launches and future outlook, indicating continued growth and innovation.","2025-12-03 23:29:55",[5232],{"exhibit_number":5089,"htm_reference":5233,"full_url":5234},"tost-20240930xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000381/tost-20240930xexhibit991.htm",{"symbol":5,"accessionnumber":4876,"filingdate":2438,"sec_url":4878,"tags":5236,"headline":5239,"summary":5240,"sector":9,"industry":5084,"date_processed":5241,"impact_score":5103,"exhibits":5242,"isLocked":5092},{"2.02":5237,"9.01":5238},[5079,5080],[5143],"Toast, Inc. Reports Strong Second Quarter 2024 Financial Results","Toast, Inc. announced its financial results for the second quarter of 2024, reporting a significant increase in Annualized Recurring Run-Rate (ARR) to $1.5 billion, up 29% year-over-year. The company achieved GAAP operating income of $5 million and GAAP net income of $14 million, compared to an operating loss and net loss in the same period last year. Adjusted EBITDA for the quarter was $92 million, reflecting strong growth in gross payment volume and total locations.","2025-08-23 18:18:52",[],{"symbol":5,"accessionnumber":4881,"filingdate":2523,"sec_url":4883,"tags":5244,"headline":5246,"summary":5247,"sector":9,"industry":5084,"date_processed":5248,"impact_score":5103,"exhibits":5249,"isLocked":5092},{"8.01":5245},[5120],"Toast, Inc. Repurchases Warrant for $60M","On July 3, 2024, Toast, Inc. repurchased a warrant to purchase approximately 5.2 million shares of its Class B Common Stock at an exercise price of $17.5034 per share, totaling $60,000,000. The warrant, which expired on June 19, 2027, was canceled following the repurchase.","2025-08-23 13:53:15",[],{"symbol":5,"accessionnumber":4886,"filingdate":2544,"sec_url":4888,"tags":5251,"headline":5253,"summary":5254,"sector":9,"industry":5084,"date_processed":5255,"impact_score":5103,"exhibits":5256,"isLocked":5092},{"5.02":5252},[5189,5131],"Toast, Inc. Announces Resignation of Chief Accounting Officer","On June 20, 2024, Toast, Inc. announced that Michael Matlock, its Chief Accounting Officer and principal accounting officer, will resign effective August 9, 2024. His resignation was not due to any disagreement with the Company's management, policies, or practices. Elena Gomez, the Company's Chief Financial Officer, will serve as the Interim Chief Accounting Officer during the search for a replacement.","2025-08-23 12:58:55",[],{"symbol":5,"accessionnumber":4891,"filingdate":2587,"sec_url":4893,"tags":5258,"headline":5263,"summary":5264,"sector":9,"industry":5084,"date_processed":5265,"impact_score":5103,"exhibits":5266,"isLocked":5092},{"5.03":5259,"5.07":5261,"9.01":5262},[5260],"Bylaw Amendment",[5179],[5157],"Toast, Inc. Announces Officer Exculpation Amendment and Director Election Results","On June 6, 2024, Toast, Inc. held its annual meeting of stockholders where shareholders approved an amendment to the company's Amended and Restated Certificate of Incorporation to limit the liability of certain officers as permitted by Delaware law. The amendment, known as the Officer Exculpation Amendment, became effective upon filing with the Delaware Secretary of State on the same day. During the meeting, shareholders also elected Stephen Fredette, Aman Narang, and Deval L. Patrick as Class III directors for a three-year term. Additionally, shareholders ratified the appointment of Ernst & Young LLP as the company's independent registered public accounting firm and approved, on an advisory basis, the compensation of the company's named executive officers for the fiscal year ended December 31, 2023.","2025-08-23 00:15:07",[],{"symbol":5,"accessionnumber":4901,"filingdate":2674,"sec_url":4903,"tags":5268,"headline":5271,"summary":5272,"sector":9,"industry":5084,"date_processed":5273,"impact_score":5184,"exhibits":5274,"isLocked":5092},{"2.02":5269,"9.01":5270},[5080],[5143],"Toast Reports Strong Q1 2024 Financial Results with Revenue Growth and Margin Expansion","Toast, Inc. reported financial results for the first quarter of 2024, showing significant growth in key metrics. Annualized Recurring Run-Rate (ARR) increased by 32% to $1.3 billion, Gross Payment Volume (GPV) rose 30% to $34.7 billion, and total locations grew by 32% to approximately 112,000. The company reported a GAAP net loss of $83 million and Adjusted EBITDA of $57 million for the quarter. Toast also announced new product launches, including the Restaurant Management Suite and Digital Storefront and Marketing Suites. The company expects continued growth, with guidance for Q2 2024 and full-year 2024 provided.","2025-08-22 18:19:49",[5275],{"exhibit_number":5089,"htm_reference":5276,"full_url":5277},"tost-20240331xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000175/tost-20240331xexhibit991.htm",{"symbol":5,"accessionnumber":4911,"filingdate":2873,"sec_url":4913,"tags":5279,"headline":5286,"summary":5287,"sector":9,"industry":5084,"date_processed":5288,"impact_score":5086,"exhibits":5289,"isLocked":5092},{"2.02":5280,"2.05":5281,"8.01":5284,"9.01":5285},[5080],[5282,5283],"Mass Layoff","Restructuring Costs",[5120],[5157],"Toast, Inc. Reports 2023 Financial Results, Announces Restructuring, and CEO Transition","Toast, Inc. reported its financial results for Q4 and full year 2023, showing increased revenue and annualized recurring run-rate. The company also announced a restructuring plan expected to impact 550 employees and incur charges of $45-55 million. Additionally, Toast authorized a share repurchase program of up to $250 million and appointed Aman Narang as its new CEO.","2025-08-22 03:50:40",[5290],{"exhibit_number":5089,"htm_reference":5291,"full_url":5292},"tost-20231231xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1650164/000165016424000069/tost-20231231xexhibit991.htm",null,1789889862878]