[{"data":1,"prerenderedAt":6145},["ShallowReactive",2],{"company-overview-TPR":3},{"company_profile":4,"ohlc":24,"spy":3995,"trading_signals":5271,"company_actions":5408,"filings_8k":5790,"report_history":6144,"insider_summary":6144,"filings_summary":6144,"financials_summary":6144,"institutional_summary":6144,"seo_links":6144},{"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},"TPR","Tapestry Inc.","NYSE","XNYS","Consumer Cyclical","Luxury Goods",12600,"https://www.tapestry.com","Tapestry Inc. is a global house of luxury accessories and lifestyle brands focused on designing and marketing handbags, leather goods, footwear, jewelry, ready-to-wear, fragrance, watches, and related accessories. The company’s portfolio is centered on Coach, Kate Spade, and Stuart Weitzman, which together serve consumers through direct-to-consumer stores, e-commerce, wholesale channels, and licensing arrangements. Tapestry Inc. reaches customers across North America, Greater China, the rest of Asia, and other international markets, positioning itself as a significant participant in premium fashion and accessories retail. Its products combine brand identity, craftsmanship, and seasonal design across categories that appeal to everyday and occasion-based use. Headquartered in New York, Tapestry Inc. operates as a diversified branded business within the global personal luxury market.","Common Stock","Ms. Joanne C. Crevoiserat","10 Hudson Yards","New York",10001,"NY","United States","212 946 8400","2026-09-12 00:00:00","True",[25,31,36,42,48,54,60,66,72,77,83,88,94,99,105,109,114,120,126,132,138,144,150,156,162,168,174,179,185,191,197,203,209,214,220,226,232,238,244,250,256,262,268,273,279,285,291,296,302,307,313,318,324,330,336,342,347,353,359,365,370,376,382,388,394,399,405,411,417,423,429,434,439,444,450,456,462,467,471,476,480,485,490,495,501,507,513,519,524,528,533,539,545,549,555,559,565,571,576,582,588,594,600,606,612,617,623,629,635,641,647,651,657,663,668,674,680,685,689,695,701,706,712,717,722,727,733,738,744,748,754,760,764,769,774,780,786,792,798,804,810,816,822,828,834,840,846,852,857,862,868,873,878,883,888,894,899,905,911,917,922,928,934,939,943,949,954,960,965,970,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1040,1046,1051,1056,1061,1067,1073,1078,1084,1089,1094,1100,1105,1110,1116,1122,1128,1134,1140,1146,1152,1158,1164,1170,1176,1182,1188,1194,1200,1206,1212,1218,1224,1230,1236,1241,1247,1253,1259,1264,1270,1276,1282,1288,1292,1298,1304,1310,1315,1321,1327,1333,1339,1344,1348,1354,1359,1364,1369,1373,1377,1383,1388,1394,1399,1405,1410,1414,1420,1423,1428,1434,1440,1444,1450,1455,1461,1467,1473,1478,1484,1490,1496,1502,1508,1514,1520,1525,1531,1536,1542,1548,1552,1557,1563,1569,1573,1579,1584,1590,1594,1600,1605,1610,1616,1622,1627,1633,1639,1645,1650,1655,1660,1664,1670,1675,1680,1683,1687,1692,1697,1703,1709,1714,1720,1726,1731,1737,1743,1749,1755,1760,1766,1772,1778,1784,1790,1796,1802,1806,1812,1818,1823,1829,1835,1840,1845,1850,1856,1862,1867,1873,1879,1885,1891,1896,1900,1905,1910,1915,1920,1926,1932,1938,1944,1949,1955,1961,1967,1973,1977,1983,1988,1994,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2107,2113,2119,2124,2129,2135,2141,2147,2153,2158,2163,2168,2174,2180,2184,2189,2194,2200,2205,2211,2216,2222,2227,2232,2238,2241,2246,2252,2258,2263,2269,2273,2278,2283,2288,2294,2298,2304,2310,2315,2319,2324,2329,2334,2339,2343,2349,2354,2360,2366,2371,2377,2383,2388,2391,2397,2403,2408,2414,2419,2425,2430,2435,2441,2447,2453,2459,2465,2471,2476,2482,2487,2493,2497,2502,2508,2514,2519,2523,2529,2535,2541,2547,2553,2559,2565,2571,2577,2583,2589,2595,2601,2607,2612,2618,2623,2628,2634,2640,2646,2652,2658,2664,2670,2676,2682,2688,2694,2700,2706,2712,2717,2722,2728,2734,2739,2745,2751,2756,2761,2765,2771,2777,2782,2787,2792,2798,2804,2810,2816,2822,2826,2829,2835,2841,2846,2852,2858,2863,2869,2875,2879,2885,2891,2897,2903,2908,2914,2917,2923,2929,2934,2940,2945,2951,2956,2961,2967,2972,2978,2984,2988,2992,2997,3003,3006,3011,3017,3022,3027,3033,3036,3042,3047,3052,3056,3062,3067,3073,3078,3083,3088,3093,3099,3105,3108,3110,3114,3119,3124,3127,3131,3136,3141,3146,3151,3157,3162,3166,3170,3174,3179,3182,3186,3191,3195,3199,3203,3209,3212,3216,3220,3224,3226,3231,3234,3238,3242,3247,3252,3258,3261,3266,3271,3275,3280,3284,3288,3292,3298,3300,3306,3311,3315,3318,3322,3326,3329,3332,3335,3337,3340,3346,3350,3355,3360,3365,3371,3376,3381,3385,3391,3395,3401,3407,3412,3418,3423,3428,3432,3438,3443,3447,3451,3456,3461,3466,3471,3477,3482,3485,3489,3493,3496,3501,3504,3508,3512,3515,3518,3521,3524,3527,3531,3533,3537,3541,3545,3548,3553,3558,3562,3568,3574,3580,3584,3590,3596,3601,3607,3611,3617,3619,3624,3628,3634,3638,3641,3646,3651,3656,3659,3662,3668,3672,3678,3682,3686,3691,3695,3701,3707,3712,3718,3724,3730,3736,3741,3747,3752,3757,3763,3769,3774,3779,3785,3788,3792,3798,3804,3810,3816,3822,3828,3833,3838,3843,3848,3854,3859,3864,3870,3874,3878,3883,3889,3893,3896,3902,3907,3912,3917,3922,3925,3931,3937,3941,3945,3950,3952,3956,3962,3967,3971,3975,3979,3983,3989],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",115.7,115.98,114.24,115,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",120.75,115.84,116.04,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",119.16,121.16,117.63,117.94,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",117.51,118.03,115.6,117.11,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",118.69,118.96,117.58,117.91,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",117.7,118.55,115.03,118.49,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",114.09,117.26,112.11,115.87,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",116.8,117.55,113.57,113.71,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":52},"2026-09-08",121.99,123.55,116.9,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",122,124.51,121.93,122.14,{"symbol":5,"time":84,"open":80,"high":85,"low":86,"close":87},"2026-09-03",125.2,121.84,122.6,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",122.88,124.49,122.06,123.14,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":82},"2026-09-01",121.38,123.62,120.31,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",125,125.3,121.88,123.39,{"symbol":5,"time":106,"open":80,"high":107,"low":93,"close":108},"2026-08-28",125.87,125.49,{"symbol":5,"time":110,"open":111,"high":112,"low":90,"close":113},"2026-08-27",129,129.2,123.24,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-26",130.37,130.79,129.53,130.25,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-25",132.35,132.38,129.9,130.12,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",130.22,132.98,130.19,132.16,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",130.75,131.37,129.52,130.17,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",130.38,130.98,127.94,129.82,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",132,134.93,130.99,131.72,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",129.46,135.35,129.25,132.26,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",128.3,130,126.95,129.02,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",127.95,129.88,126.14,128.98,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",132.7,135.78,127.78,128.39,{"symbol":5,"time":175,"open":176,"high":176,"low":177,"close":178},"2026-08-12",160.93,152.61,153.74,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",163.79,164.52,158.08,160.54,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",161.52,164.8,159.43,164.78,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",163.1,163.4,159.86,162.36,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",160.84,163.94,159.63,162,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",157.19,161.58,156.56,159.16,{"symbol":5,"time":210,"open":211,"high":212,"low":211,"close":213},"2026-08-04",153.85,157.62,155.97,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",155,157.1,153.46,155.63,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",154.56,154.61,151.49,152.37,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",150.84,152.68,149.28,152.58,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",147.86,151.52,147.53,150.11,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",149.36,151.23,146.63,150.9,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",144.07,147.59,142.92,147.43,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",139.26,142.94,137.46,142.6,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",141.03,143.55,138.68,139.13,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",141.55,143.86,139.89,143.73,{"symbol":5,"time":269,"open":270,"high":270,"low":271,"close":272},"2026-07-21",143.76,140.51,142.16,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",140.7,143.39,140.02,141.12,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",141.38,144.11,140.81,141.46,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",140,146.77,138.76,144.19,{"symbol":5,"time":292,"open":293,"high":294,"low":293,"close":295},"2026-07-15",137.05,141.37,140.26,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",137.81,138.64,135.03,135.36,{"symbol":5,"time":303,"open":266,"high":304,"low":305,"close":306},"2026-07-13",140.74,135.09,136.13,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",140.15,142.29,139.22,140.73,{"symbol":5,"time":314,"open":287,"high":315,"low":316,"close":317},"2026-07-09",141.64,137,139.93,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",143.94,144.98,139.04,140.14,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",146.29,147.7,143.47,146.3,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",146.58,147.33,142.37,145.49,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",145.42,149.08,142.86,144.21,{"symbol":5,"time":343,"open":344,"high":345,"low":328,"close":346},"2026-07-01",145.38,147.34,143.99,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",145,148.57,144.05,146.38,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",144.3,148.16,142.89,146.56,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",144.66,148.78,143.87,146,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":364},"2026-06-25",150.81,151.22,144.56,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",150.04,152.34,149.24,149.75,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",148.32,151.11,145.94,150.53,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",144.93,149.57,143.2,149.2,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",148.21,149.92,143.01,143.5,{"symbol":5,"time":395,"open":374,"high":396,"low":397,"close":398},"2026-06-17",152.66,145.72,145.87,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",151.5,153.67,149.09,149.39,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",150.13,156.74,149.98,150.99,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",149.83,150.55,146.07,147.42,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",142.53,145.41,141.32,145.39,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",143.93,145.76,140.17,140.92,{"symbol":5,"time":430,"open":392,"high":431,"low":432,"close":433},"2026-06-09",147.41,142.31,145.62,{"symbol":5,"time":435,"open":436,"high":437,"low":289,"close":438},"2026-06-08",140.57,142.9,140.9,{"symbol":5,"time":440,"open":441,"high":283,"low":442,"close":443},"2026-06-05",138.36,136.62,140.1,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",139.07,140.94,136.61,140.47,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",137.15,139.66,135.48,139.61,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",138.55,140.62,137.63,138.65,{"symbol":5,"time":463,"open":464,"high":464,"low":465,"close":466},"2026-06-01",145.46,137.59,138.81,{"symbol":5,"time":468,"open":469,"high":470,"low":363,"close":464},"2026-05-29",145.66,146.59,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":422},"2026-05-28",137.62,145.56,136.89,{"symbol":5,"time":477,"open":271,"high":346,"low":478,"close":479},"2026-05-27",138.78,138.83,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":459},"2026-05-26",140.3,141.57,138.9,{"symbol":5,"time":486,"open":271,"high":487,"low":488,"close":489},"2026-05-22",140.72,138.09,138.49,{"symbol":5,"time":491,"open":492,"high":482,"low":493,"close":494},"2026-05-21",135.84,134.39,139.11,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-20",133.24,136.46,131.31,135.79,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",130.15,132.83,129.08,131.63,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",130.96,135.21,128.56,131.17,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",128.86,130.64,128.48,129.32,{"symbol":5,"time":520,"open":521,"high":522,"low":159,"close":523},"2026-05-14",133.12,134.98,130.24,{"symbol":5,"time":525,"open":526,"high":527,"low":140,"close":170},"2026-05-13",132.07,134.29,{"symbol":5,"time":529,"open":146,"high":530,"low":531,"close":532},"2026-05-12",132.5,128.34,131.73,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",135.04,137.17,132.02,133.34,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-08",134.96,139.48,132.15,133.48,{"symbol":5,"time":546,"open":301,"high":287,"low":547,"close":548},"2026-05-07",128.76,130.52,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",145.64,149.31,145.54,148.83,{"symbol":5,"time":556,"open":428,"high":340,"low":557,"close":558},"2026-05-05",139.16,141.39,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",142.08,142.68,139.27,139.74,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-01",145.25,145.28,142.5,142.74,{"symbol":5,"time":572,"open":392,"high":573,"low":574,"close":575},"2026-04-30",145.55,142.64,145.04,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-29",142.33,143.66,141.5,141.6,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-28",146.02,147.74,143.45,143.84,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",145.52,147.58,144.42,146.47,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",147.68,148.7,145.68,145.89,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-23",148.59,149.97,144.71,146.45,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",151.54,152.67,145.53,146.17,{"symbol":5,"time":613,"open":614,"high":615,"low":356,"close":616},"2026-04-21",152.91,154.34,150.5,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-20",155.18,156.4,152.69,153.61,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-17",155.06,158.56,153.29,155.85,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",151.45,152.05,149.12,150.69,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-15",149.78,152.42,149.73,151.37,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-14",150.77,153.26,150.47,150.87,{"symbol":5,"time":648,"open":649,"high":650,"low":327,"close":603},"2026-04-13",148.94,150.58,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-10",152.73,153.42,147.98,150.3,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-09",150.1,154.48,149.27,152.62,{"symbol":5,"time":664,"open":665,"high":666,"low":665,"close":667},"2026-04-08",147.08,152.12,150.57,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-07",141.7,142.55,138.2,140.2,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-06",140.09,143.81,140.05,143.7,{"symbol":5,"time":681,"open":682,"high":683,"low":261,"close":684},"2026-04-02",139.75,145.2,141.2,{"symbol":5,"time":686,"open":687,"high":584,"low":558,"close":688},"2026-04-01",142.72,144.35,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",139.69,143.06,138.23,141.11,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",140.96,141.58,136.44,136.92,{"symbol":5,"time":702,"open":287,"high":703,"low":704,"close":705},"2026-03-27",142.04,137.33,138.84,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",145.16,147.46,141.34,141.41,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":714},"2026-03-25",146.18,149.53,145.22,{"symbol":5,"time":718,"open":248,"high":719,"low":720,"close":721},"2026-03-24",144.18,139.92,144.02,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":592},"2026-03-23",144.31,148.35,143.26,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-20",142.2,143.16,138.37,140.88,{"symbol":5,"time":734,"open":735,"high":726,"low":736,"close":737},"2026-03-19",138.86,137.27,142.8,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-18",142.51,143.77,140.03,140.29,{"symbol":5,"time":745,"open":746,"high":747,"low":687,"close":730},"2026-03-17",143.13,144.41,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-16",144.06,146.94,141.48,141.78,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-13",143.54,145.45,141.98,142.1,{"symbol":5,"time":761,"open":762,"high":568,"low":698,"close":763},"2026-03-12",143.36,142.67,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":338},"2026-03-11",147.52,149.43,145.23,{"symbol":5,"time":770,"open":469,"high":771,"low":772,"close":773},"2026-03-10",151.87,144.8,148.27,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-09",140.55,145.7,137.85,145.5,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-06",146.33,147.65,143.42,144.15,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-05",153.82,154.59,147.19,149.6,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-04",155.65,157.8,154.62,156.91,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-03",151.9,156.25,150.15,154.42,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-02",151.86,157.24,150.65,156.42,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-27",157.79,158.2,154.25,155.47,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-26",159.52,161.97,159.1,160.49,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-25",154.86,157,153.66,156.92,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-24",152.6,155.79,151.95,154.51,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-23",154.1,155.3,149.64,152.97,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-20",151.82,157.91,151.01,157.09,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-19",153.87,154.57,151.7,152.3,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":216},"2026-02-18",152.49,156.04,151.6,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":211},"2026-02-17",154,156.8,151.89,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-13",154.49,155.51,150,153.8,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":396},"2026-02-12",155.75,158.28,151.75,{"symbol":5,"time":874,"open":875,"high":813,"low":876,"close":877},"2026-02-11",156.54,153.17,154.67,{"symbol":5,"time":879,"open":880,"high":825,"low":881,"close":882},"2026-02-10",155.62,151.79,153.18,{"symbol":5,"time":884,"open":224,"high":885,"low":886,"close":887},"2026-02-09",155.23,149.44,154.65,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-06",145.43,153.13,144.38,152.1,{"symbol":5,"time":895,"open":896,"high":338,"low":897,"close":898},"2026-02-05",137.83,134.11,143.19,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-04",127.93,130.69,124.31,129.92,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-03",130.54,131,126.06,127.03,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-02",127.41,129.7,125.39,129.67,{"symbol":5,"time":918,"open":919,"high":920,"low":919,"close":921},"2026-01-30",125.92,128.61,126.91,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-29",126.25,128.45,125.51,127.33,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-28",128.93,128.99,124.75,126,{"symbol":5,"time":935,"open":913,"high":936,"low":937,"close":938},"2026-01-27",128.71,125.59,127.54,{"symbol":5,"time":940,"open":518,"high":941,"low":933,"close":942},"2026-01-26",130.4,126.18,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-23",129.16,130.57,128.21,130.04,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":136},"2026-01-22",132.64,133.3,128.69,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-21",131.09,133.01,130.01,132.24,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":945},"2026-01-20",129.14,133.72,128.16,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":902},"2026-01-16",132.52,133.59,130.66,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-15",133.54,135.97,132.46,133.06,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-14",133.4,134.37,132.18,133.17,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-13",133.29,135.65,132.66,134.38,{"symbol":5,"time":989,"open":952,"high":990,"low":991,"close":992},"2026-01-12",135.06,131.46,133.7,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-09",134.04,136.04,133.11,134.35,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-08",130.88,134.22,129.81,133.52,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-07",132.55,133.46,129.86,130.97,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-06",128.23,133.99,128.06,133.18,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-05",129.65,130.7,128.07,128.53,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-02",129.22,129.99,127.15,129.07,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-31",129.62,129.72,127.67,127.77,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":118},"2025-12-30",130.78,130.89,128.85,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-29",129.43,131.28,129.01,130.34,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1048,"close":1050},"2025-12-26",130.02,131.4,131.3,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1044,"close":1055},"2025-12-24",129.71,130.93,130.2,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":931,"close":1060},"2025-12-23",129.06,130.28,129.44,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-22",126.67,129.6,125.19,128.97,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-19",124.9,126.65,124.02,125.42,{"symbol":5,"time":1074,"open":1075,"high":938,"low":1076,"close":1077},"2025-12-18",123.84,123.2,125.4,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-17",124,124.22,122.01,122.19,{"symbol":5,"time":1085,"open":1080,"high":1086,"low":1087,"close":1088},"2025-12-16",124.5,121.95,123.09,{"symbol":5,"time":1090,"open":1080,"high":1091,"low":1092,"close":1093},"2025-12-15",125.73,122.85,123.58,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-12",124.19,125.18,121.12,123.21,{"symbol":5,"time":1101,"open":1102,"high":75,"low":1103,"close":1104},"2025-12-11",117.44,117.02,123.49,{"symbol":5,"time":1106,"open":1107,"high":59,"low":1108,"close":1109},"2025-12-10",117.92,114.39,117.73,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-09",116.57,118.92,116.27,118.21,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-08",116,118.47,115.51,117.27,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-05",114.85,116.43,114.55,116.3,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-04",110.91,115.62,110.78,115.06,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-03",110.1,113.1,109.92,111.92,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-02",112.42,113.35,108.62,109.26,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-01",108.47,112.5,107.99,112.1,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-11-28",110.89,111.07,109.14,109.28,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-26",108.28,111.82,108,110.7,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-25",105.12,108.69,104.5,107.68,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-24",105.75,108.42,104.71,105.69,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-21",102.64,106.67,100.47,105.24,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-20",106.3,107.06,101.98,102.18,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-19",103.18,105.46,102.68,104.41,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-18",100.93,103.56,100.4,103.28,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-17",101.5,102,100.23,101.74,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-14",99.24,103.08,99.01,101.41,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-13",103.83,104.1,100,100.76,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-12",103.4,105.78,102.62,103.98,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-11",104.95,106.03,101.96,102.04,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-10",104.85,106.1,104.33,106.08,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1238,"close":1240},"2025-11-07",99,104.03,103.68,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-06",94.6,100.3,93,98.81,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-05",106.18,109.96,105.29,109.31,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-04",105,107.83,104.65,106.39,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1215,"close":1263},"2025-11-03",109.2,110,106.33,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-31",111.62,112.66,109.51,109.82,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-30",112.05,113.23,110.01,111.37,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-29",112.67,113.96,111.58,112.92,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-28",114.22,115.09,112.65,113.11,{"symbol":5,"time":1289,"open":1290,"high":1290,"low":1267,"close":1291},"2025-10-27",116.38,114.97,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-24",114.94,116.03,113.87,114.71,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-23",114.78,116.4,114.17,114.9,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-22",117.19,118.45,114.19,115.33,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1118,"close":1314},"2025-10-21",117.87,117.95,117.14,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-20",117.64,117.75,115.83,116.34,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-17",115.67,117.3,115.1,116.82,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-16",117.43,118.38,115.68,116.51,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-15",117.25,118.56,116.09,116.69,{"symbol":5,"time":1340,"open":1286,"high":1341,"low":1342,"close":1343},"2025-10-14",117.31,111.35,116.26,{"symbol":5,"time":1345,"open":1346,"high":1126,"low":1275,"close":1347},"2025-10-13",111.75,114.06,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-10",112.94,113.08,108.14,108.22,{"symbol":5,"time":1355,"open":1356,"high":1356,"low":1357,"close":1358},"2025-10-09",116.22,112.3,113.48,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":30,"close":1363},"2025-10-08",116.06,116.83,116.81,{"symbol":5,"time":1365,"open":1366,"high":1366,"low":1367,"close":1368},"2025-10-07",116.16,112.88,115.26,{"symbol":5,"time":1370,"open":27,"high":1314,"low":1371,"close":1372},"2025-10-06",113.91,115.49,{"symbol":5,"time":1374,"open":1290,"high":1375,"low":1124,"close":1376},"2025-10-03",117.77,114.92,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-02",114.75,115.9,113.42,115.56,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1266,"close":1387},"2025-10-01",112.03,114.2,113.83,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-30",111.95,113.88,109.99,113.22,{"symbol":5,"time":1395,"open":1396,"high":1280,"low":1397,"close":1398},"2025-09-29",110.5,108.58,111.46,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-26",108.25,109.06,107.12,109.05,{"symbol":5,"time":1406,"open":1266,"high":1407,"low":1408,"close":1409},"2025-09-25",112,106.26,107.8,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1393,"close":1381},"2025-09-24",115.88,117,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-23",113.92,116.49,113.13,116.14,{"symbol":5,"time":1421,"open":1302,"high":1297,"low":1422,"close":1391},"2025-09-22",112.35,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1308},"2025-09-19",113.53,115.35,112.96,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-18",110.61,113.46,110.16,113.3,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-17",110.07,111.02,108.73,109.88,{"symbol":5,"time":1441,"open":1432,"high":1432,"low":1442,"close":1443},"2025-09-16",107.76,109.5,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-15",106.27,111.49,106.2,110.17,{"symbol":5,"time":1451,"open":1452,"high":1162,"low":1453,"close":1454},"2025-09-12",106.06,105.56,106.47,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-11",106.83,107.35,105.22,106.87,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-10",107.03,107.52,101.6,105.3,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-09",104.82,105.25,102.49,105.18,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1469},"2025-09-08",105.67,105.89,102.84,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-05",105.73,106,102.97,104.18,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-04",104.7,105.85,103.74,105.82,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-03",103,105.34,102.81,104.43,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-02",100.16,103.15,99.87,102.79,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-29",102.16,103.5,101.34,101.82,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-28",101.63,102.69,101.08,102.61,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-27",100.8,101.24,99.86,100.98,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1522,"close":1524},"2025-08-26",98.5,101.66,100.7,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-25",99.66,100.41,97.93,98.47,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1527},"2025-08-22",98.25,99.99,97.56,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-21",98.29,98.67,97.54,98.39,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-20",97.73,99.54,97.24,98.87,{"symbol":5,"time":1549,"open":1500,"high":1217,"low":1550,"close":1551},"2025-08-19",97.45,97.92,{"symbol":5,"time":1553,"open":1554,"high":1202,"low":1555,"close":1556},"2025-08-18",100.45,98.18,99.91,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-15",96.14,101.03,95.7,100.74,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-14",95.95,99.27,92.62,95.69,{"symbol":5,"time":1570,"open":1407,"high":1571,"low":1572,"close":1425},"2025-08-13",114.05,111.5,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-12",109.27,111.81,108.64,110.86,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1256,"close":1583},"2025-08-11",109.18,110.26,107.96,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-08",109.17,109.87,107.77,109.09,{"symbol":5,"time":1591,"open":1357,"high":1351,"low":1592,"close":1593},"2025-08-07",106.84,108.48,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-06",111.65,112.58,110.79,112.15,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1447},"2025-08-05",111.57,112.49,109.64,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1169,"close":1609},"2025-08-04",108.21,111.93,111.89,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-01",105.94,106.42,103.76,106.31,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-31",107.66,109.39,107.6,108.03,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1624,"close":1626},"2025-07-30",106.93,108.82,108.2,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-29",108.3,108.32,105.74,107.4,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-28",108.67,110.44,108.52,110.42,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-25",110.06,110.22,107.09,108.34,{"symbol":5,"time":1646,"open":1156,"high":1647,"low":1648,"close":1649},"2025-07-24",109.34,107.54,108.43,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1586},"2025-07-23",106.81,109.6,106.65,{"symbol":5,"time":1656,"open":1179,"high":1657,"low":1658,"close":1659},"2025-07-22",107.34,103.92,106.25,{"symbol":5,"time":1661,"open":1662,"high":1632,"low":1662,"close":1663},"2025-07-21",103.69,106.41,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-18",102.51,104.23,101.79,103.42,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1504},"2025-07-17",100.88,102.31,100.1,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1216,"close":1679},"2025-07-16",101.83,102.25,100.67,{"symbol":5,"time":1681,"open":1682,"high":1677,"low":1527,"close":1465},"2025-07-15",101,{"symbol":5,"time":1684,"open":1246,"high":1205,"low":1685,"close":1686},"2025-07-14",98.43,101.55,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1685},"2025-07-11",97.76,98.65,96.8,{"symbol":5,"time":1693,"open":1694,"high":1533,"low":1695,"close":1696},"2025-07-10",95.88,95.59,97.64,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-09",92.95,95.6,92.83,95.31,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-08",92.9,93.48,90.67,92.21,{"symbol":5,"time":1710,"open":1711,"high":1567,"low":1712,"close":1713},"2025-07-07",90.46,90.35,92.47,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-03",87.43,90.84,86.68,90.2,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-02",86.67,87.77,84.39,86.48,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1728,"close":1730},"2025-07-01",86.6,89.18,86.94,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-30",87.37,88.03,86.96,87.81,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-27",86.77,87.86,85.88,87.11,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-26",85.58,86.61,84.12,86.22,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-25",87.18,87.31,85.17,85.42,{"symbol":5,"time":1756,"open":1751,"high":1757,"low":1758,"close":1759},"2025-06-24",87.8,86.41,87.26,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-23",83.54,86.04,83.26,85.75,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-20",84.94,85.31,83.95,84.33,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-18",83.05,85.33,83,84.24,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-17",82.82,83.71,82.53,82.76,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-16",80.51,84.64,80.35,84.26,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-13",81.14,81.75,78.59,78.91,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-12",82.31,82.59,81.15,82.2,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1804,"close":1793},"2025-06-11",81.08,82.5,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-10",79.76,80.45,79.31,79.91,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-09",79.37,80.05,78.25,79.26,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1820},"2025-06-06",78.95,79.52,77.86,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-05",77.81,79.9,77.79,79.22,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-04",78.56,79.36,78.21,78.32,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1833,"close":1839},"2025-06-03",78.5,79.27,78.7,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1831},"2025-06-02",78.65,79,76.92,{"symbol":5,"time":1846,"open":1847,"high":1820,"low":1848,"close":1849},"2025-05-30",77.72,77.27,78.55,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-29",80.86,80.9,77.92,78.44,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-28",80.83,81.47,80,80.42,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1853},"2025-05-27",78.67,81.3,78.28,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-23",77.16,77.84,76.29,76.87,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-22",79.53,79.98,78.85,78.99,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-21",81.57,81.64,79.69,79.72,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-20",82.75,83.52,82.09,82.52,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1893,"close":1895},"2025-05-19",81.13,83.24,82.37,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1805,"close":1780},"2025-05-16",83.59,83.78,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1894},"2025-05-15",82.66,83.92,82.16,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1764},"2025-05-14",83.61,84.75,82.97,{"symbol":5,"time":1911,"open":1912,"high":1908,"low":1913,"close":1914},"2025-05-13",82.89,82.41,83.6,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1902},"2025-05-12",83.29,84.88,81.17,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-09",78.37,79.03,77.31,78.01,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-08",79.19,80.99,75.48,77.54,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-07",74.01,75.6,73.65,74.75,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-06",72.14,74.33,71.99,73.31,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1946,"close":1948},"2025-05-05",72.4,74.25,73.29,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-02",71.71,72.82,70.81,72.76,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-01",70.63,71.46,70.4,70.49,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-30",68.81,70.71,67.22,70.65,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-29",68.8,70.15,68.26,70.04,{"symbol":5,"time":1974,"open":1963,"high":1975,"low":1971,"close":1976},"2025-04-28",69.71,69.26,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-25",68.19,69.67,68.1,68.88,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1985,"close":1987},"2025-04-24",66.64,69.11,68.3,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-23",68.68,71.11,66.27,66.58,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-22",63.66,65.47,63.35,64.92,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-21",63.09,63.28,61.6,63.18,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-17",62.82,64,62.41,63.64,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-16",63.72,64.19,61.91,62.87,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-15",63.36,64.58,63.23,63.94,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-14",64.66,66.21,62.63,63.78,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-11",63.31,64.38,62.21,63.4,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-10",65.03,66,62.04,63.92,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-09",59.8,68.44,58.39,67.28,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-08",65.25,67.06,59.22,60.6,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-07",60.07,65.2,59.05,62.99,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-04",61.45,67.41,60.13,62.94,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-03",67.72,68.25,63.1,65.09,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-02",72.3,75.15,71.85,74.74,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-01",70.36,73.14,69.5,72.89,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-03-31",68.58,70.67,67.14,70.41,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-03-28",72.05,72.51,69.43,70.25,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-27",72.91,73.8,72.26,72.75,{"symbol":5,"time":2103,"open":1937,"high":2104,"low":2105,"close":2106},"2025-03-26",75.17,73.2,73.68,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-25",75.49,75.68,74.14,74.72,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-24",74.17,75.82,73.94,75.72,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":1959,"close":2123},"2025-03-21",71.57,73.33,73.12,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2098},"2025-03-20",72.24,73.3,72,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-19",71.5,74.36,70.83,73.5,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-18",71.07,71.92,69.69,70.97,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-17",70.39,71.69,69.63,71.22,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-14",70.95,71.31,69.18,70.46,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":1975},"2025-03-13",71.33,71.66,68.08,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2144},"2025-03-12",73.47,74.31,70.87,{"symbol":5,"time":2164,"open":2165,"high":2101,"low":2166,"close":2167},"2025-03-11",71.32,71.06,71.97,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-10",72.64,73.19,69.54,70.7,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-07",77.09,77.41,72.27,74.92,{"symbol":5,"time":2181,"open":1876,"high":2182,"low":2183,"close":1847},"2025-03-06",80.71,77.03,{"symbol":5,"time":2185,"open":2186,"high":1904,"low":2187,"close":2188},"2025-03-05",80.63,79.67,81.28,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1843,"close":2193},"2025-03-04",83.13,83.35,81.27,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-03",86.71,87.15,83.39,84.09,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":1754},"2025-02-28",84.02,85.68,83.49,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-27",85.7,86.51,83.99,84.31,{"symbol":5,"time":2212,"open":1787,"high":2213,"low":2214,"close":2215},"2025-02-26",87.46,84.6,86.56,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-25",84.4,85.04,81.68,84.03,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":1724},"2025-02-24",85.11,85.55,82.73,{"symbol":5,"time":2228,"open":1728,"high":2229,"low":2230,"close":2231},"2025-02-21",87.76,84.3,84.59,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-20",87.72,89.21,85.81,86.52,{"symbol":5,"time":2239,"open":1734,"high":2240,"low":1752,"close":2235},"2025-02-19",89.47,{"symbol":5,"time":2242,"open":1707,"high":2243,"low":2244,"close":2245},"2025-02-18",90.85,88.09,89,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-14",86.35,88.07,85.76,87.7,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-13",85.8,87.13,85.2,86.64,{"symbol":5,"time":2259,"open":2260,"high":2207,"low":2261,"close":2262},"2025-02-12",81.95,81.23,85.13,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-11",79.05,81.76,78.77,81.36,{"symbol":5,"time":2270,"open":2187,"high":2271,"low":2272,"close":2265},"2025-02-10",80.55,78.34,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":1878,"close":2277},"2025-02-07",83.53,84.06,80.38,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":1801},"2025-02-06",87.75,87.87,81.5,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2285,"close":2287},"2025-02-05",72.5,74.21,73.38,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-04",73.98,74.39,72.68,72.96,{"symbol":5,"time":2295,"open":2144,"high":2296,"low":2155,"close":2297},"2025-02-03",73.99,73.53,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-31",74.88,75.2,72.17,72.94,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-30",75,76.49,74.68,75.91,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2291},"2025-01-29",74.08,75.52,73.78,{"symbol":5,"time":2316,"open":2285,"high":2317,"low":2100,"close":2318},"2025-01-28",74,73.79,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2093},"2025-01-27",73.83,73.95,71.77,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2297,"close":2328},"2025-01-24",73.62,75.78,74.65,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2326},"2025-01-23",72.93,73.82,72.55,{"symbol":5,"time":2335,"open":2291,"high":2336,"low":2337,"close":2338},"2025-01-22",74.54,73.22,73.34,{"symbol":5,"time":2340,"open":2341,"high":1947,"low":2341,"close":2342},"2025-01-21",71.87,74.05,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-17",70.18,72.09,70.02,71.39,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2145},"2025-01-16",68.6,69.83,68.15,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-15",69.02,69.6,67.36,67.65,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-14",67.85,69.08,67.38,67.66,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2071,"close":2370},"2025-01-13",66.73,66.82,66.75,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-10",68,68.16,66.61,67.15,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-08",68.03,68.78,67.02,68.53,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2358},"2025-01-07",68.23,69.09,67.21,{"symbol":5,"time":2389,"open":2063,"high":2390,"low":2047,"close":2365},"2025-01-06",68.42,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-03",66.2,67.4,65.97,66.77,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-02",65.62,66.44,65.17,65.63,{"symbol":5,"time":2404,"open":2039,"high":2405,"low":2406,"close":2407},"2024-12-31",66.47,65.22,65.33,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-30",65.35,66.38,64.68,65.82,{"symbol":5,"time":2415,"open":2416,"high":2405,"low":2417,"close":2418},"2024-12-27",65.71,65.54,65.87,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-26",65.08,66.3,65.06,66.18,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2428},"2024-12-24",64.73,65.28,64.64,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2427},"2024-12-23",64.08,64.93,63.89,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-20",62.5,64.62,62.13,64.15,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-19",64.13,64.72,62.43,62.66,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-18",63.63,64.4,62.03,62.08,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-17",64.41,65.27,63.6,63.81,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-16",63.87,65.15,63.62,64.2,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-13",61.82,63.33,61.49,63.2,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2469},"2024-12-12",62.25,62.77,61.37,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-11",61.75,62.61,61.35,62.3,{"symbol":5,"time":2483,"open":2484,"high":2484,"low":2485,"close":2486},"2024-12-10",62.42,61.09,61.39,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-09",62.75,63.59,61.7,62.27,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2451,"close":2473},"2024-12-06",63.74,64.02,{"symbol":5,"time":2498,"open":2495,"high":2499,"low":2500,"close":2501},"2024-12-05",64.3,63.25,63.57,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-04",64.05,64.31,63.05,63.83,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-03",65,65.3,63.68,64.32,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2021},"2024-12-02",62.71,64.6,62.36,{"symbol":5,"time":2520,"open":2480,"high":2521,"low":2480,"close":2522},"2024-11-29",62.64,62.28,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-27",61.1,61.59,60.45,60.92,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-26",60.67,61.44,60.55,61.06,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-25",59.89,61.29,59.74,60.85,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-22",58.03,59.69,57.84,58.92,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-21",55.32,56.63,54.98,56.41,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-20",55.41,55.9,54.99,55.3,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-19",55.45,56.12,55.07,55.62,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-18",56.81,57.29,56.19,56.55,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-11-15",58,58.28,56.42,57.23,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-11-14",55.27,58.49,55.16,57.82,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-13",51.47,51.73,51.15,51.26,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-12",49.92,51.4,49.84,51.17,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-11",52.5,52.76,51.34,51.52,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-08",50.62,52.28,50.37,52.22,{"symbol":5,"time":2608,"open":2609,"high":2597,"low":2610,"close":2611},"2024-11-07",52,51.25,51.55,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-06",50.54,50.98,49.29,49.76,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2620,"close":2622},"2024-11-05",48.25,49.58,49.42,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2625,"close":2627},"2024-11-04",47.22,48.73,48.56,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-01",47.58,47.67,46.77,46.97,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-31",48.32,48.41,47.33,47.45,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-30",48.59,49.43,48.11,48.4,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-29",49.7,49.86,48.42,49.03,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-28",50.84,51.96,50.42,50.47,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-25",49.8,51.59,48.5,50.49,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-10-24",43.83,44.5,43.58,44.47,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-23",43.59,43.87,43.07,43.54,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-22",44.18,44.24,43.79,43.93,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-21",45.16,45.48,44.36,44.51,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-18",45.38,45.39,44.73,45.15,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-17",45.56,45.98,45.13,45.18,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-16",45.44,45.86,45.21,45.46,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-15",45.51,45.95,45.11,45.2,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2714,"close":2716},"2024-10-14",45.06,45.81,45.59,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2719,"close":2721},"2024-10-11",44.58,45.45,45.27,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-10",44.85,44.99,44.39,44.41,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-09",45.25,45.53,44.79,44.81,{"symbol":5,"time":2735,"open":2705,"high":2736,"low":2737,"close":2738},"2024-10-08",45.54,45.03,45.26,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-07",46.33,46.42,45.43,45.68,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-04",46.31,46.67,45.89,46.5,{"symbol":5,"time":2752,"open":2705,"high":2753,"low":2754,"close":2755},"2024-10-03",45.97,45.22,45.75,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2716,"close":2760},"2024-10-02",45.6,46.43,45.82,{"symbol":5,"time":2762,"open":2763,"high":2763,"low":2764,"close":2747},"2024-10-01",46.83,45.34,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-30",47.63,47.85,46.65,46.98,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-27",47.37,47.98,46.96,47.94,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2779,"close":2781},"2024-09-26",46.08,47.36,47.01,{"symbol":5,"time":2783,"open":2704,"high":2784,"low":2785,"close":2786},"2024-09-25",45.77,44.96,45.73,{"symbol":5,"time":2788,"open":2789,"high":2760,"low":2790,"close":2791},"2024-09-24",45.19,44.8,45.4,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-23",43.22,44.27,42.95,44.12,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-20",42.62,42.86,42.06,42.57,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-19",43.99,44.14,42.48,42.82,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-18",43.45,44.06,43.01,43.13,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-17",43.49,43.7,43.15,43.28,{"symbol":5,"time":2823,"open":2796,"high":2812,"low":2824,"close":2825},"2024-09-16",42.76,43.26,{"symbol":5,"time":2827,"open":2828,"high":2812,"low":2828,"close":2824},"2024-09-13",42.31,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-12",41.84,42.32,41.38,42.04,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-11",41.06,41.77,40.41,41.75,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2844},"2024-09-10",41.05,41.17,40.32,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-09",40.47,42.08,40.24,41.29,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-06",41.01,41.46,40.08,40.36,{"symbol":5,"time":2859,"open":2855,"high":2860,"low":2861,"close":2862},"2024-09-05",41.51,41.03,41.36,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-04",41.33,41.95,40.81,41.19,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-03",40.99,41.76,40.97,41.57,{"symbol":5,"time":2876,"open":2867,"high":2877,"low":2878,"close":2873},"2024-08-30",41.07,40.3,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-08-29",40.68,40.83,40.11,40.52,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-08-28",39.95,40.77,39.4,40.7,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-27",40.44,40.55,39.93,40.26,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-26",41.98,42,40.43,40.67,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2901,"close":2907},"2024-08-23",40.69,41.72,41.66,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-22",41.15,41.28,40.1,40.17,{"symbol":5,"time":2915,"open":2894,"high":2916,"low":2894,"close":2910},"2024-08-21",41.61,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-20",40.5,40.71,40.15,40.38,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-19",40.61,40.98,40.01,40.58,{"symbol":5,"time":2930,"open":2931,"high":2902,"low":2932,"close":2933},"2024-08-16",39.15,39.1,40.4,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-15",40.74,41.52,38.09,39.2,{"symbol":5,"time":2941,"open":2942,"high":2942,"low":2943,"close":2944},"2024-08-14",38.33,37.79,37.96,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-13",37.63,38.38,37.47,38.23,{"symbol":5,"time":2952,"open":2950,"high":2953,"low":2954,"close":2955},"2024-08-12",38.4,37.13,37.49,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2950},"2024-08-09",37.73,38.65,37.45,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-08",36.76,38,36.69,37.93,{"symbol":5,"time":2968,"open":2969,"high":2969,"low":2970,"close":2971},"2024-08-07",37.75,36.24,36.29,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-06",36.94,37.48,36.4,37.08,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-05",35.79,37.25,35.23,36.86,{"symbol":5,"time":2985,"open":2986,"high":2986,"low":2949,"close":2987},"2024-08-02",38.54,38.13,{"symbol":5,"time":2989,"open":2990,"high":2933,"low":2991,"close":2931},"2024-08-01",40.28,38.86,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2994,"close":2996},"2024-07-31",39.71,40.89,40.09,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-30",40.46,40.72,39.29,39.77,{"symbol":5,"time":3004,"open":3000,"high":2867,"low":3005,"close":2857},"2024-07-29",40.16,{"symbol":5,"time":3007,"open":3008,"high":2854,"low":3009,"close":3010},"2024-07-26",40.21,40.03,40.82,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-25",39.84,40.53,39.36,39.65,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3013},"2024-07-24",41,41.22,39.74,{"symbol":5,"time":3023,"open":3024,"high":2906,"low":3025,"close":3026},"2024-07-23",41.43,40.56,41.16,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-22",41.41,41.83,40.6,41.79,{"symbol":5,"time":3034,"open":2916,"high":2840,"low":2926,"close":3035},"2024-07-19",41.23,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-18",42.56,43.38,41.48,41.69,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3046},"2024-07-17",42.66,43.43,42.59,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3049},"2024-07-16",42.96,43.32,42.49,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":2828,"close":2808},"2024-07-15",43.56,43.72,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-12",44.17,44.63,43.84,43.9,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3064,"close":3066},"2024-07-11",42.98,43.86,43.48,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-10",41.92,42.38,41.56,42.35,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3071},"2024-07-09",41.9,42.33,41.3,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3081},"2024-07-08",40.48,41.91,40.33,{"symbol":5,"time":3084,"open":2927,"high":3085,"low":3086,"close":3087},"2024-07-05",40.49,39.59,40.14,{"symbol":5,"time":3089,"open":2890,"high":3090,"low":3091,"close":3092},"2024-07-03",40.8,40.12,40.19,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-02",41.73,42.07,40.42,40.54,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-01",42.75,42.85,41.45,41.99,{"symbol":5,"time":3106,"open":2855,"high":2809,"low":2854,"close":3107},"2024-06-28",42.79,{"symbol":5,"time":3109,"open":2862,"high":2872,"low":2871,"close":2916},"2024-06-27",{"symbol":5,"time":3111,"open":2872,"high":3112,"low":2868,"close":3113},"2024-06-26",41.96,41.7,{"symbol":5,"time":3115,"open":3116,"high":3116,"low":3117,"close":3118},"2024-06-25",43,41.81,41.87,{"symbol":5,"time":3120,"open":3032,"high":3121,"low":3122,"close":3123},"2024-06-24",42.77,41.5,42.73,{"symbol":5,"time":3125,"open":3020,"high":3113,"low":2854,"close":3126},"2024-06-21",41.64,{"symbol":5,"time":3128,"open":3129,"high":3041,"low":2926,"close":3130},"2024-06-20",41.1,41.31,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":2854},"2024-06-18",41.85,42.05,40.85,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3069},"2024-06-17",41.68,42.18,41.42,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3117},"2024-06-14",41.74,42.16,41.44,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":2828,"close":3150},"2024-06-13",42.63,42.94,42.36,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-06-12",43.55,44.19,42.71,42.83,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3155,"close":3161},"2024-06-11",43.95,44.29,43.02,{"symbol":5,"time":3163,"open":3164,"high":2795,"low":3165,"close":3154},"2024-06-10",43.1,43.09,{"symbol":5,"time":3167,"open":2814,"high":3168,"low":3169,"close":3039},"2024-06-07",43.8,42.99,{"symbol":5,"time":3171,"open":3172,"high":2813,"low":3173,"close":3153},"2024-06-06",43.75,43.39,{"symbol":5,"time":3175,"open":3164,"high":3176,"low":3177,"close":3178},"2024-06-05",43.61,42.72,43.5,{"symbol":5,"time":3180,"open":3154,"high":3154,"low":2814,"close":3181},"2024-06-04",43.06,{"symbol":5,"time":3183,"open":2680,"high":3184,"low":2668,"close":3185},"2024-06-03",44.49,44.28,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":2818},"2024-05-31",42.46,43.52,42.24,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3035,"close":3072},"2024-05-30",41.53,42.53,{"symbol":5,"time":3196,"open":3197,"high":3117,"low":3198,"close":2937},"2024-05-29",41.04,40.94,{"symbol":5,"time":3200,"open":3201,"high":2800,"low":3202,"close":3029},"2024-05-28",42.61,41.18,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-24",41.89,42.4,41.65,42.3,{"symbol":5,"time":3210,"open":3130,"high":3211,"low":2873,"close":2862},"2024-05-23",41.94,{"symbol":5,"time":3213,"open":3096,"high":3214,"low":3215,"close":3040},"2024-05-22",42.22,41.39,{"symbol":5,"time":3217,"open":3218,"high":2800,"low":3219,"close":3072},"2024-05-21",42.26,42.12,{"symbol":5,"time":3221,"open":3222,"high":2824,"low":3223,"close":3188},"2024-05-20",42.37,42.14,{"symbol":5,"time":3225,"open":3194,"high":2824,"low":3139,"close":2832},"2024-05-17",{"symbol":5,"time":3227,"open":3228,"high":3169,"low":3229,"close":3230},"2024-05-16",42.64,42.41,42.52,{"symbol":5,"time":3232,"open":3194,"high":3121,"low":3190,"close":3233},"2024-05-15",42.67,{"symbol":5,"time":3235,"open":3236,"high":3222,"low":2872,"close":3237},"2024-05-14",41.8,42.11,{"symbol":5,"time":3239,"open":3080,"high":3240,"low":3080,"close":3241},"2024-05-13",41.6,41.35,{"symbol":5,"time":3243,"open":3244,"high":3031,"low":3245,"close":3246},"2024-05-10",40.23,38.99,40.07,{"symbol":5,"time":3248,"open":3249,"high":2999,"low":3250,"close":3251},"2024-05-09",37.61,37.5,40.37,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-08",38.61,39.04,38.52,38.98,{"symbol":5,"time":3259,"open":3002,"high":3091,"low":3260,"close":3245},"2024-05-07",38.87,{"symbol":5,"time":3262,"open":3263,"high":2887,"low":3264,"close":3265},"2024-05-06",39.67,39.34,39.48,{"symbol":5,"time":3267,"open":3268,"high":3002,"low":3269,"close":3270},"2024-05-03",39.09,39.03,39.24,{"symbol":5,"time":3272,"open":3009,"high":2912,"low":3273,"close":3274},"2024-05-02",38.72,38.79,{"symbol":5,"time":3276,"open":3277,"high":3246,"low":3278,"close":3279},"2024-05-01",39.8,39.16,39.49,{"symbol":5,"time":3281,"open":2894,"high":2936,"low":3282,"close":3283},"2024-04-30",39.9,39.92,{"symbol":5,"time":3285,"open":3286,"high":2854,"low":3287,"close":2926},"2024-04-29",40.31,40.18,{"symbol":5,"time":3289,"open":3290,"high":2922,"low":2889,"close":3291},"2024-04-26",39.54,40.05,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-25",39.85,39.91,38.95,39.39,{"symbol":5,"time":3299,"open":3297,"high":3246,"low":3269,"close":3009},"2024-04-24",{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-04-23",39.87,40.13,38.73,39.44,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3286},"2024-04-22",40.86,40.88,40.06,{"symbol":5,"time":3312,"open":3080,"high":3313,"low":2933,"close":3314},"2024-04-19",41.08,40.62,{"symbol":5,"time":3316,"open":3317,"high":2877,"low":2996,"close":2919},"2024-04-18",40.84,{"symbol":5,"time":3319,"open":3241,"high":3320,"low":3321,"close":3085},"2024-04-17",41.55,40.22,{"symbol":5,"time":3323,"open":3014,"high":3324,"low":3325,"close":3308},"2024-04-16",40.95,39.98,{"symbol":5,"time":3327,"open":3069,"high":2832,"low":3328,"close":2882},"2024-04-15",40.59,{"symbol":5,"time":3330,"open":2937,"high":2899,"low":2843,"close":3331},"2024-04-12",41.14,{"symbol":5,"time":3333,"open":2872,"high":2900,"low":2854,"close":3334},"2024-04-11",41.82,{"symbol":5,"time":3336,"open":2866,"high":2900,"low":2844,"close":3145},"2024-04-10",{"symbol":5,"time":3338,"open":2820,"high":2820,"low":3218,"close":3339},"2024-04-09",42.69,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-04-08",43.04,43.46,42.74,43.14,{"symbol":5,"time":3347,"open":2794,"high":3348,"low":3228,"close":3349},"2024-04-05",43.35,42.93,{"symbol":5,"time":3351,"open":3352,"high":2753,"low":3353,"close":3354},"2024-04-04",45.71,42.89,43.03,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":2733,"close":3359},"2024-04-03",46.02,46.41,45.17,{"symbol":5,"time":3361,"open":3362,"high":3362,"low":3363,"close":3364},"2024-04-02",46.29,45.37,46.1,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-01",48.08,48.33,47.21,48.1,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":2632,"close":3375},"2024-03-28",46.94,47.62,47.48,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3378,"close":3380},"2024-03-27",45.74,46.7,46.68,{"symbol":5,"time":3382,"open":2709,"high":2697,"low":3383,"close":3384},"2024-03-26",45.36,45.41,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-03-25",46.95,47.15,45.49,45.55,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3387,"close":3387},"2024-03-22",47.44,47.61,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-03-21",47.7,48.17,47.32,48.09,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-03-20",46.45,47.52,46.13,47.4,{"symbol":5,"time":3408,"open":3409,"high":2780,"low":3410,"close":3411},"2024-03-19",46.54,46.24,46.53,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-03-18",47.1,47.18,46.3,46.69,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3422},"2024-03-15",47.16,47.97,46.84,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":2781,"close":3427},"2024-03-14",47.55,47.75,47.35,{"symbol":5,"time":3429,"open":3406,"high":3430,"low":3406,"close":3431},"2024-03-13",48.3,47.8,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-12",46.75,47.34,46.64,47.23,{"symbol":5,"time":3439,"open":3373,"high":3440,"low":3441,"close":3442},"2024-03-11",47.04,46.28,46.72,{"symbol":5,"time":3444,"open":3414,"high":3404,"low":3445,"close":3446},"2024-03-08",46.85,47.08,{"symbol":5,"time":3448,"open":2781,"high":3406,"low":3449,"close":3450},"2024-03-07",46.71,46.93,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3442,"close":3455},"2024-03-06",47.83,48.24,46.99,{"symbol":5,"time":3457,"open":3458,"high":3370,"low":3459,"close":3460},"2024-03-05",47.05,46.66,47.78,{"symbol":5,"time":3462,"open":3463,"high":2637,"low":3464,"close":3465},"2024-03-04",48.28,47.27,47.28,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":2625},"2024-03-01",47.76,48.06,47.2,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-02-29",47.09,47.77,46.63,47.53,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":2633,"close":3481},"2024-02-28",47.12,48,47.72,{"symbol":5,"time":3483,"open":3484,"high":3370,"low":3388,"close":3476},"2024-02-27",47.93,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":2639,"close":3374},"2024-02-26",48.27,48.45,{"symbol":5,"time":3490,"open":3484,"high":3491,"low":2631,"close":3492},"2024-02-23",48.8,48.55,{"symbol":5,"time":3494,"open":3495,"high":3484,"low":3414,"close":3431},"2024-02-22",47.29,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":2775},"2024-02-21",46.61,47.3,46.57,{"symbol":5,"time":3502,"open":3503,"high":3445,"low":3503,"close":3434},"2024-02-20",45.64,{"symbol":5,"time":3505,"open":2699,"high":3506,"low":2699,"close":3507},"2024-02-16",46.11,45.91,{"symbol":5,"time":3509,"open":3510,"high":2696,"low":3511,"close":2705},"2024-02-15",44.64,44.4,{"symbol":5,"time":3513,"open":3164,"high":3511,"low":3121,"close":3514},"2024-02-14",44.25,{"symbol":5,"time":3516,"open":3517,"high":3155,"low":3117,"close":3339},"2024-02-13",42.03,{"symbol":5,"time":3519,"open":3219,"high":3054,"low":2900,"close":3520},"2024-02-12",43.44,{"symbol":5,"time":3522,"open":3353,"high":3353,"low":3523,"close":2900},"2024-02-09",41.26,{"symbol":5,"time":3525,"open":3526,"high":3160,"low":3526,"close":3169},"2024-02-08",42.23,{"symbol":5,"time":3528,"open":2844,"high":3529,"low":3091,"close":3530},"2024-02-07",41.21,40.35,{"symbol":5,"time":3532,"open":2919,"high":3529,"low":2919,"close":3019},"2024-02-06",{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3021,"close":3251},"2024-02-05",40.45,40.65,{"symbol":5,"time":3538,"open":3539,"high":2878,"low":3540,"close":2927},"2024-02-02",39.78,39.12,{"symbol":5,"time":3542,"open":3255,"high":2856,"low":3543,"close":3544},"2024-02-01",39.01,40.02,{"symbol":5,"time":3546,"open":3297,"high":2994,"low":3547,"close":3274},"2024-01-31",38.71,{"symbol":5,"time":3549,"open":2939,"high":3550,"low":3551,"close":3552},"2024-01-30",39.6,39.19,39.46,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3016},"2024-01-29",38.9,39.7,38.8,{"symbol":5,"time":3559,"open":2939,"high":2912,"low":3560,"close":3561},"2024-01-26",38.89,38.97,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-25",37.88,38.37,37.72,38.26,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-24",37.97,38.39,37.51,37.54,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-23",37.86,38.22,37.46,37.66,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3582,"close":2960},"2024-01-22",36.7,37.53,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-01-19",35.88,36.72,35.52,36.64,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-01-18",36.1,36.16,35.26,35.83,{"symbol":5,"time":3597,"open":3598,"high":2971,"low":3599,"close":3600},"2024-01-17",36.27,35.71,35.84,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-01-16",36.01,36.48,35.49,36.47,{"symbol":5,"time":3608,"open":2943,"high":2964,"low":3609,"close":3610},"2024-01-12",36.33,36.34,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-11",37.44,37.68,36.99,37.67,{"symbol":5,"time":3618,"open":2975,"high":3616,"low":2977,"close":2955},"2024-01-10",{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3578},"2024-01-09",37.57,37.83,37.17,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":2981,"close":2938},"2024-01-08",37.29,38.35,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-01-05",36.79,37.81,36.75,37.33,{"symbol":5,"time":3635,"open":2974,"high":3636,"low":3587,"close":3637},"2024-01-04",37.1,36.9,{"symbol":5,"time":3639,"open":3614,"high":2958,"low":3632,"close":3640},"2024-01-03",36.85,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3582,"close":3645},"2024-01-02",36.81,38.48,38.17,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3643},"2023-12-29",36.93,37.15,36.61,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":2977},"2023-12-28",37.4,37.43,37.03,{"symbol":5,"time":3657,"open":3614,"high":2944,"low":3658,"close":3653},"2023-12-27",37.39,{"symbol":5,"time":3660,"open":3626,"high":3661,"low":3649,"close":3249},"2023-12-26",37.62,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-12-22",36.59,37.59,36.5,37.05,{"symbol":5,"time":3669,"open":3667,"high":3665,"low":3670,"close":3671},"2023-12-21",36.96,37.55,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-20",36.73,37.27,36.52,36.57,{"symbol":5,"time":3679,"open":3680,"high":3648,"low":3681,"close":3637},"2023-12-19",36.11,36.03,{"symbol":5,"time":3683,"open":3592,"high":3592,"low":3684,"close":3685},"2023-12-18",35.58,35.85,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3690},"2023-12-15",36.45,36.8,36.08,{"symbol":5,"time":3692,"open":3693,"high":3640,"low":3693,"close":3694},"2023-12-14",35.06,36.51,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-13",33.52,34.63,33.29,34.53,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-12",33.7,33.94,33.47,33.56,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3709,"close":3711},"2023-12-11",33.51,34,33.82,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-12-08",33.03,33.65,32.91,33.53,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-12-07",32.36,33.22,32.27,33.14,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-06",32.61,32.87,32.35,32.51,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-12-05",32.75,32.9,32.2,32.42,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3740},"2023-12-04",32.62,33.26,33.02,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-12-01",31.7,32.76,31.61,32.7,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3749},"2023-11-30",31.67,31.87,31.37,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3749},"2023-11-29",31.47,31.94,31.45,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-28",30.94,31.25,30.68,31.02,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-27",30.39,31,30.2,30.92,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3772},"2023-11-24",30.48,30.58,30.3,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3765},"2023-11-22",30.47,30.76,30.31,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-21",30.53,30.6,30.21,30.37,{"symbol":5,"time":3786,"open":3787,"high":3768,"low":3767,"close":3777},"2023-11-20",30.5,{"symbol":5,"time":3789,"open":3790,"high":3771,"low":3791,"close":3765},"2023-11-17",30.41,30.15,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-16",30.65,30.74,29.83,30.1,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-15",30.9,31.92,30.77,30.88,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-14",29.05,30.61,28.97,30.51,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-11-13",28.07,28.56,27.91,28.51,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-10",27.86,28.24,27.55,28.12,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-09",29,29.59,28.26,28.28,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3830},"2023-11-08",27.46,27.84,27.2,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3835,"close":3837},"2023-11-07",27.02,27.52,27.47,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3830},"2023-11-06",27.95,28.16,27.4,{"symbol":5,"time":3844,"open":3814,"high":3845,"low":3846,"close":3847},"2023-11-03",28.29,27.89,27.94,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-02",27.06,27.43,26.95,27.33,{"symbol":5,"time":3855,"open":3837,"high":3856,"low":3857,"close":3858},"2023-11-01",27.6,25.99,26.59,{"symbol":5,"time":3860,"open":3861,"high":3861,"low":3862,"close":3863},"2023-10-31",27.9,27.48,27.56,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-10-30",28.05,28.17,27.79,28.06,{"symbol":5,"time":3871,"open":3872,"high":3826,"low":3873,"close":3856},"2023-10-27",28.13,27.59,{"symbol":5,"time":3875,"open":3814,"high":3826,"low":3876,"close":3877},"2023-10-26",27.63,28,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3818},"2023-10-25",27.67,27.99,27.54,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-10-24",28.08,28.35,27.71,27.92,{"symbol":5,"time":3890,"open":3868,"high":3891,"low":3892,"close":3861},"2023-10-23",28.14,27.39,{"symbol":5,"time":3894,"open":3815,"high":3895,"low":3847,"close":3821},"2023-10-20",28.57,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-10-19",28.5,28.87,28.31,28.42,{"symbol":5,"time":3903,"open":3904,"high":3806,"low":3905,"close":3906},"2023-10-18",28.85,28.53,28.6,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3909,"close":3911},"2023-10-17",28.21,29.18,29.06,{"symbol":5,"time":3913,"open":3888,"high":3914,"low":3915,"close":3916},"2023-10-16",28.36,27.51,28.33,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3873},"2023-10-13",27.26,27.73,27.24,{"symbol":5,"time":3923,"open":3841,"high":3841,"low":3924,"close":3892},"2023-10-12",27.07,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-10-11",27.8,28.23,27.38,28.03,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-10-10",28.25,28.48,27.37,27.65,{"symbol":5,"time":3938,"open":3818,"high":3819,"low":3939,"close":3940},"2023-10-09",27.45,28.19,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3935,"close":3940},"2023-10-06",27.41,28.4,{"symbol":5,"time":3946,"open":3947,"high":3930,"low":3948,"close":3949},"2023-10-05",27.88,27.42,27.58,{"symbol":5,"time":3951,"open":3861,"high":3930,"low":3949,"close":3831},"2023-10-04",{"symbol":5,"time":3953,"open":3916,"high":3954,"low":3955,"close":3840},"2023-10-03",28.66,27.85,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-02",28.62,28.82,28.41,28.58,{"symbol":5,"time":3963,"open":3964,"high":3904,"low":3965,"close":3966},"2023-09-29",28.74,28.43,28.75,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3831,"close":3841},"2023-09-28",28.01,28.27,{"symbol":5,"time":3972,"open":3973,"high":3965,"low":3974,"close":3840},"2023-09-27",28.22,27.87,{"symbol":5,"time":3976,"open":3867,"high":3977,"low":3978,"close":3891},"2023-09-26",28.63,28.04,{"symbol":5,"time":3980,"open":3895,"high":3981,"low":3982,"close":3898},"2023-09-25",28.92,28.45,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-09-22",29.53,29.64,28.79,28.83,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-09-21",29.75,29.86,29.33,29.35,[3996,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4066,4071,4076,4081,4086,4091,4096,4099,4104,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4262,4267,4271,4276,4281,4285,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4348,4353,4358,4362,4367,4372,4376,4381,4386,4391,4396,4401,4406,4411,4415,4420,4425,4430,4434,4438,4443,4448,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4735,4740,4745,4750,4755,4760,4765,4770,4774,4779,4783,4788,4793,4798,4803,4808,4813,4817,4820,4825,4830,4834,4838,4841,4845,4849,4854,4857,4862,4867,4872,4877,4881,4886,4891,4895,4899,4903,4908,4913,4918,4922,4927,4931,4936,4941,4946,4951,4956,4960,4965,4970,4975,4980,4985,4990,4995,5000,5004,5008,5013,5016,5021,5026,5031,5036,5040,5042,5046,5051,5056,5060,5065,5069,5074,5079,5084,5087,5092,5097,5102,5107,5110,5115,5120,5125,5129,5134,5138,5143,5147,5152,5157,5162,5167,5172,5177,5182,5186,5190,5194,5199,5204,5209,5214,5219,5224,5229,5234,5239,5243,5248,5253,5258,5263,5267],{"symbol":3997,"time":26,"open":3998,"high":3999,"low":4000,"close":4001},"SPY",761.31,762,757.97,761.69,{"symbol":3997,"time":32,"open":4003,"high":4004,"low":4005,"close":4006},763.15,763.57,759.96,762.6,{"symbol":3997,"time":37,"open":4008,"high":4009,"low":4010,"close":4011},759.5,761.67,749.6,754.05,{"symbol":3997,"time":43,"open":4013,"high":4014,"low":4015,"close":4016},760.12,760.35,756.15,757.39,{"symbol":3997,"time":49,"open":4018,"high":4019,"low":4020,"close":4021},759,763.52,757.93,760.88,{"symbol":3997,"time":55,"open":4023,"high":4024,"low":4025,"close":4026},764.72,766.38,763.6,764.29,{"symbol":3997,"time":61,"open":4028,"high":4029,"low":4030,"close":4031},758.03,760.11,756.64,757.83,{"symbol":3997,"time":67,"open":4033,"high":4034,"low":4035,"close":4036},764.08,764.47,760.94,762.4,{"symbol":3997,"time":73,"open":4038,"high":4039,"low":4040,"close":4041},769.07,769.7,765.14,765.96,{"symbol":3997,"time":78,"open":4043,"high":4044,"low":4045,"close":4046},772.01,772.87,769,770.19,{"symbol":3997,"time":84,"open":4048,"high":4049,"low":4050,"close":4051},767.9,774.03,767.45,773.17,{"symbol":3997,"time":89,"open":4053,"high":4054,"low":4055,"close":4056},762.45,766.43,761.73,765.16,{"symbol":3997,"time":95,"open":4058,"high":4059,"low":4060,"close":4061},762.01,764.67,759.48,761.78,{"symbol":3997,"time":100,"open":4063,"high":4064,"low":4023,"close":4065},767.33,768,767.05,{"symbol":3997,"time":106,"open":4067,"high":4068,"low":4069,"close":4070},771.76,775.3,768.31,769.35,{"symbol":3997,"time":110,"open":4072,"high":4073,"low":4074,"close":4075},768.5,772.36,767.16,771.1,{"symbol":3997,"time":115,"open":4077,"high":4078,"low":4079,"close":4080},764.73,767.35,763.93,766.08,{"symbol":3997,"time":121,"open":4082,"high":4083,"low":4084,"close":4085},766.16,766.78,763.05,765.91,{"symbol":3997,"time":127,"open":4087,"high":4088,"low":4089,"close":4090},764.78,765.22,762.08,763.47,{"symbol":3997,"time":133,"open":4092,"high":4093,"low":4094,"close":4095},766.05,767.85,764.17,765.72,{"symbol":3997,"time":139,"open":4041,"high":4097,"low":4098,"close":4006},768.15,762.04,{"symbol":3997,"time":145,"open":4100,"high":4101,"low":4102,"close":4103},770.36,772.47,768.1,769.06,{"symbol":3997,"time":151,"open":4105,"high":4106,"low":4107,"close":4050},768.7,769.5,766.92,{"symbol":3997,"time":157,"open":4109,"high":4110,"low":4111,"close":4112},776.18,776.78,772.51,772.67,{"symbol":3997,"time":163,"open":4114,"high":4115,"low":4116,"close":4117},778.54,778.8,775.43,776.34,{"symbol":3997,"time":169,"open":4119,"high":4120,"low":4121,"close":4122},774.87,779.37,774.11,777.88,{"symbol":3997,"time":175,"open":4124,"high":4125,"low":4126,"close":4127},774.71,774.9,771.28,772.49,{"symbol":3997,"time":180,"open":4129,"high":4130,"low":4131,"close":4132},774.53,774.61,769.2,770.56,{"symbol":3997,"time":186,"open":4134,"high":4135,"low":4136,"close":4137},772.6,775.05,771.62,773.03,{"symbol":3997,"time":192,"open":4139,"high":4140,"low":4141,"close":4142},771.02,773.92,769.61,773.26,{"symbol":3997,"time":198,"open":4144,"high":4145,"low":4146,"close":4147},770.21,771.82,767.46,768.56,{"symbol":3997,"time":204,"open":4149,"high":4150,"low":4151,"close":4152},775.85,776.85,769.51,769.79,{"symbol":3997,"time":210,"open":4154,"high":4155,"low":4156,"close":4157},760.63,773.41,760.52,771.33,{"symbol":3997,"time":215,"open":4159,"high":4160,"low":4161,"close":4162},749.44,758.58,748.8,757.67,{"symbol":3997,"time":221,"open":4164,"high":4165,"low":4166,"close":4167},744.68,748.9,737.68,747.03,{"symbol":3997,"time":227,"open":4169,"high":4170,"low":4171,"close":4172},736.05,742.45,734.59,741.69,{"symbol":3997,"time":233,"open":4174,"high":4175,"low":4176,"close":4177},739.97,742.68,729.1,729.46,{"symbol":3997,"time":239,"open":4179,"high":4180,"low":4181,"close":4182},739.19,742.79,735.98,740.86,{"symbol":3997,"time":245,"open":4184,"high":4185,"low":4186,"close":4187},744.91,745.53,735.87,739.09,{"symbol":3997,"time":251,"open":4189,"high":4190,"low":4191,"close":4192},738.51,743.72,737.29,738.93,{"symbol":3997,"time":257,"open":4194,"high":4195,"low":4196,"close":4197},739.37,742.56,735.21,738.18,{"symbol":3997,"time":263,"open":4199,"high":4200,"low":4201,"close":4202},746.62,750.02,746.37,747.41,{"symbol":3997,"time":269,"open":4204,"high":4205,"low":4206,"close":4207},746.29,749.04,744.18,748.28,{"symbol":3997,"time":274,"open":4209,"high":4210,"low":4211,"close":4212},747.06,748.73,741.51,742.09,{"symbol":3997,"time":280,"open":4214,"high":4215,"low":4216,"close":4217},742.08,747.29,740.8,743.29,{"symbol":3997,"time":286,"open":4219,"high":4220,"low":4221,"close":4222},752.76,754.57,747.88,750.72,{"symbol":3997,"time":292,"open":4224,"high":4225,"low":4226,"close":4227},754.24,755.58,750.2,754.81,{"symbol":3997,"time":297,"open":4229,"high":4230,"low":4231,"close":4232},750.91,753.34,748.66,751.83,{"symbol":3997,"time":303,"open":4234,"high":4235,"low":4236,"close":4237},752.47,753.91,748,749.17,{"symbol":3997,"time":308,"open":4239,"high":4240,"low":4241,"close":4242},752.05,755.42,748.1,754.95,{"symbol":3997,"time":314,"open":4244,"high":4245,"low":4246,"close":4247},747.35,751.97,745.59,751.71,{"symbol":3997,"time":319,"open":4249,"high":4250,"low":4251,"close":4252},743.16,746.15,739.51,745.4,{"symbol":3997,"time":325,"open":4254,"high":4255,"low":4256,"close":4257},750.22,750.96,745.21,747.71,{"symbol":3997,"time":331,"open":4259,"high":4260,"low":4202,"close":4261},748.74,752.41,751.28,{"symbol":3997,"time":337,"open":4263,"high":4264,"low":4265,"close":4266},747.4,751.31,740.03,744.78,{"symbol":3997,"time":343,"open":4268,"high":4159,"low":4269,"close":4270},745,742.38,745.76,{"symbol":3997,"time":348,"open":4272,"high":4273,"low":4274,"close":4275},741.29,748.02,740.89,746.77,{"symbol":3997,"time":354,"open":4277,"high":4278,"low":4279,"close":4280},736.53,741.56,732.09,741,{"symbol":3997,"time":360,"open":4282,"high":4277,"low":4283,"close":4284},728.95,716.58,728.99,{"symbol":3997,"time":366,"open":4286,"high":4194,"low":4287,"close":4288},738.91,729.6,734.3,{"symbol":3997,"time":371,"open":4290,"high":4291,"low":4292,"close":4293},735.17,739.95,730.84,733.24,{"symbol":3997,"time":377,"open":4295,"high":4296,"low":4297,"close":4298},733.81,739.63,732.3,733.58,{"symbol":3997,"time":383,"open":4300,"high":4301,"low":4302,"close":4303},747.7,750.18,743.13,744.39,{"symbol":3997,"time":389,"open":4305,"high":4306,"low":4307,"close":4308},747.76,748.23,743.86,746.74,{"symbol":3997,"time":395,"open":4310,"high":4311,"low":4312,"close":4313},751.29,752.15,739.22,740.96,{"symbol":3997,"time":400,"open":4315,"high":4316,"low":4317,"close":4318},754.55,755.44,749.88,750.33,{"symbol":3997,"time":406,"open":4320,"high":4321,"low":4322,"close":4323},751.85,756.68,751.76,754.83,{"symbol":3997,"time":412,"open":4325,"high":4326,"low":4327,"close":4328},740.71,744.44,735.03,741.75,{"symbol":3997,"time":418,"open":4330,"high":4331,"low":4332,"close":4333},728.76,740,724.41,737.76,{"symbol":3997,"time":424,"open":4335,"high":4336,"low":4337,"close":4338},733.39,738.38,725.33,725.43,{"symbol":3997,"time":430,"open":4340,"high":4341,"low":4342,"close":4343},743.63,746.9,722.59,737.05,{"symbol":3997,"time":435,"open":4345,"high":4346,"low":4347,"close":4312},743.36,745.34,738.19,{"symbol":3997,"time":440,"open":4349,"high":4350,"low":4351,"close":4352},752.31,752.82,735.53,737.55,{"symbol":3997,"time":445,"open":4354,"high":4355,"low":4356,"close":4357},752.1,758.31,751.47,757.09,{"symbol":3997,"time":451,"open":4359,"high":4360,"low":4361,"close":4224},758.15,758.8,753.57,{"symbol":3997,"time":457,"open":4363,"high":4364,"low":4365,"close":4366},757.03,760.4,756.75,759.57,{"symbol":3997,"time":463,"open":4368,"high":4369,"low":4370,"close":4371},755.36,760.28,754.69,758.54,{"symbol":3997,"time":468,"open":4373,"high":4374,"low":4370,"close":4375},755.9,758.08,756.48,{"symbol":3997,"time":472,"open":4377,"high":4378,"low":4379,"close":4380},750.25,755.15,749.23,754.6,{"symbol":3997,"time":477,"open":4382,"high":4383,"low":4384,"close":4385},750.88,751.38,748.22,750.46,{"symbol":3997,"time":481,"open":4387,"high":4388,"low":4389,"close":4390},750.01,752.13,748.37,750.59,{"symbol":3997,"time":486,"open":4392,"high":4393,"low":4394,"close":4395},746.24,748.94,744.48,745.64,{"symbol":3997,"time":491,"open":4397,"high":4398,"low":4399,"close":4400},738.64,744.87,737.03,742.72,{"symbol":3997,"time":496,"open":4402,"high":4403,"low":4404,"close":4405},735.71,741.87,733.89,741.25,{"symbol":3997,"time":502,"open":4407,"high":4408,"low":4409,"close":4410},734.78,737.65,731.53,733.73,{"symbol":3997,"time":508,"open":4412,"high":4413,"low":4335,"close":4414},739.83,741.42,738.65,{"symbol":3997,"time":514,"open":4416,"high":4417,"low":4418,"close":4419},741.79,743.46,737.96,739.17,{"symbol":3997,"time":520,"open":4421,"high":4422,"low":4423,"close":4424},743.65,749.53,743.56,748.17,{"symbol":3997,"time":525,"open":4426,"high":4427,"low":4428,"close":4429},738.47,743.91,735.47,742.31,{"symbol":3997,"time":529,"open":4431,"high":4432,"low":4433,"close":4197},736.89,738.84,731.83,{"symbol":3997,"time":534,"open":4435,"high":4436,"low":4435,"close":4437},736.45,740.79,739.3,{"symbol":3997,"time":540,"open":4439,"high":4440,"low":4441,"close":4442},734.93,738.08,734.57,737.62,{"symbol":3997,"time":546,"open":4444,"high":4445,"low":4446,"close":4447},735.05,736.13,729.75,731.58,{"symbol":3997,"time":550,"open":4449,"high":4171,"low":4450,"close":4451},728.16,727.82,733.83,{"symbol":3997,"time":556,"open":4453,"high":4454,"low":4455,"close":4456},721.77,725.04,721.49,723.77,{"symbol":3997,"time":560,"open":4458,"high":4459,"low":4460,"close":4461},720.07,722.12,714.99,718.01,{"symbol":3997,"time":566,"open":4463,"high":4464,"low":4465,"close":4466},721.25,724.87,720.47,720.65,{"symbol":3997,"time":572,"open":4468,"high":4469,"low":4470,"close":4471},714.63,719.79,710.45,718.66,{"symbol":3997,"time":577,"open":4473,"high":4474,"low":4475,"close":4476},711,712.2,708.37,711.58,{"symbol":3997,"time":583,"open":4478,"high":4479,"low":4480,"close":4481},711.82,712.88,709.25,711.69,{"symbol":3997,"time":589,"open":4483,"high":4484,"low":4485,"close":4486},713.17,715.63,712.3,715.17,{"symbol":3997,"time":595,"open":4488,"high":4489,"low":4490,"close":4491},710.75,714.47,709.01,713.94,{"symbol":3997,"time":601,"open":4493,"high":4494,"low":4495,"close":4496},709.5,712.36,702.28,708.45,{"symbol":3997,"time":607,"open":4498,"high":4499,"low":4500,"close":4501},709.15,711.45,708.22,711.21,{"symbol":3997,"time":613,"open":4503,"high":4504,"low":4505,"close":4506},710.28,711.28,702.64,704.08,{"symbol":3997,"time":618,"open":4508,"high":4509,"low":4510,"close":4511},708.78,709.91,706.14,708.72,{"symbol":3997,"time":624,"open":4510,"high":4513,"low":4514,"close":4515},712.39,705.76,710.14,{"symbol":3997,"time":630,"open":4517,"high":4518,"low":4519,"close":4520},701.06,702.78,698.53,701.66,{"symbol":3997,"time":636,"open":4522,"high":4523,"low":4524,"close":4525},695.26,700.28,694.2,699.94,{"symbol":3997,"time":642,"open":4527,"high":4528,"low":4529,"close":4530},687.69,694.58,687.66,694.46,{"symbol":3997,"time":648,"open":4532,"high":4533,"low":4534,"close":4535},677.41,686.3,676.58,686.1,{"symbol":3997,"time":652,"open":4537,"high":4538,"low":4539,"close":4540},681.32,682.03,678.45,679.46,{"symbol":3997,"time":658,"open":4542,"high":4543,"low":4544,"close":4545},674.84,681.16,673.77,679.91,{"symbol":3997,"time":664,"open":4547,"high":4548,"low":4549,"close":4550},676.39,677.08,671.46,676.01,{"symbol":3997,"time":669,"open":4552,"high":4553,"low":4554,"close":4555},656.65,659.61,651.06,659.22,{"symbol":3997,"time":675,"open":4557,"high":4558,"low":4559,"close":4560},655.86,659.72,655.52,658.93,{"symbol":3997,"time":681,"open":4562,"high":4563,"low":4564,"close":4565},646.42,658.2,645.11,655.83,{"symbol":3997,"time":686,"open":4567,"high":4568,"low":4569,"close":4570},653.9,658.52,653,655.24,{"symbol":3997,"time":690,"open":4572,"high":4573,"low":4574,"close":4575},638.94,651.54,637.98,650.34,{"symbol":3997,"time":696,"open":4577,"high":4578,"low":4579,"close":4580},640.11,640.37,629.28,631.97,{"symbol":3997,"time":702,"open":4582,"high":4583,"low":4584,"close":4585},642.5,642.66,633.11,634.09,{"symbol":3997,"time":707,"open":4587,"high":4588,"low":4589,"close":4590},652.06,654.85,644.82,645.09,{"symbol":3997,"time":713,"open":4592,"high":4593,"low":4594,"close":4595},658.67,660.89,654.24,656.82,{"symbol":3997,"time":718,"open":4597,"high":4598,"low":4599,"close":4600},651.32,657.03,649.88,653.18,{"symbol":3997,"time":723,"open":4602,"high":4603,"low":4604,"close":4605},658.07,662.62,653.94,655.38,{"symbol":3997,"time":728,"open":4607,"high":4608,"low":4609,"close":4610},656.51,656.69,644.72,648.57,{"symbol":3997,"time":734,"open":4612,"high":4613,"low":4614,"close":4615},656.97,662.98,655.17,659.8,{"symbol":3997,"time":739,"open":4617,"high":4618,"low":4619,"close":4620},668.36,669.72,661.19,661.43,{"symbol":3997,"time":745,"open":4622,"high":4623,"low":4624,"close":4625},672.39,674.44,669.7,670.79,{"symbol":3997,"time":749,"open":4627,"high":4628,"low":4629,"close":4630},668.38,672.07,667.12,669.03,{"symbol":3997,"time":755,"open":4632,"high":4633,"low":4634,"close":4635},669.27,672.34,661.36,662.29,{"symbol":3997,"time":761,"open":4637,"high":4638,"low":4639,"close":4640},671.16,671.65,665.87,666.06,{"symbol":3997,"time":765,"open":4642,"high":4643,"low":4644,"close":4645},677.58,680.08,673.34,676.33,{"symbol":3997,"time":770,"open":4647,"high":4648,"low":4649,"close":4650},677.72,683.36,674.76,677.18,{"symbol":3997,"time":775,"open":4652,"high":4653,"low":4654,"close":4655},666.39,679.92,662.39,678.27,{"symbol":3997,"time":781,"open":4657,"high":4658,"low":4659,"close":4660},673.41,676.11,669.76,672.38,{"symbol":3997,"time":787,"open":4662,"high":4663,"low":4664,"close":4665},682.08,685.53,675.61,681.31,{"symbol":3997,"time":793,"open":4667,"high":4668,"low":4669,"close":4670},681.63,687.09,679.62,685.13,{"symbol":3997,"time":799,"open":4672,"high":4673,"low":4674,"close":4675},675.06,682.61,669.66,680.33,{"symbol":3997,"time":805,"open":4677,"high":4678,"low":4679,"close":4680},678.7,688.62,678.02,686.38,{"symbol":3997,"time":811,"open":4682,"high":4683,"low":4684,"close":4685},683.09,686.86,681.64,685.99,{"symbol":3997,"time":817,"open":4687,"high":4688,"low":4689,"close":4690},693.28,693.3,684.35,689.3,{"symbol":3997,"time":823,"open":4692,"high":4693,"low":4694,"close":4695},690.18,693.68,690.1,693.15,{"symbol":3997,"time":829,"open":4697,"high":4698,"low":4699,"close":4700},681.9,688.35,680,687.35,{"symbol":3997,"time":835,"open":4702,"high":4703,"low":4704,"close":4705},687.83,690,680.37,682.39,{"symbol":3997,"time":841,"open":4707,"high":4708,"low":4709,"close":4710},682.32,690.06,681.73,689.43,{"symbol":3997,"time":847,"open":4712,"high":4713,"low":4714,"close":4715},683.84,686.18,681.55,684.48,{"symbol":3997,"time":853,"open":4717,"high":4718,"low":4719,"close":4720},684.02,689.15,682.83,686.29,{"symbol":3997,"time":858,"open":4722,"high":4723,"low":4724,"close":4725},680.14,684.94,675.78,682.85,{"symbol":3997,"time":863,"open":4727,"high":4728,"low":4729,"close":4730},681.69,686.28,677.52,681.75,{"symbol":3997,"time":869,"open":4732,"high":4733,"low":4704,"close":4734},694.24,695.35,681.27,{"symbol":3997,"time":874,"open":4736,"high":4737,"low":4738,"close":4739},696.39,697.14,689.18,691.96,{"symbol":3997,"time":879,"open":4741,"high":4742,"low":4743,"close":4744},694.95,696.54,691.66,692.12,{"symbol":3997,"time":884,"open":4746,"high":4747,"low":4748,"close":4749},689.42,695.87,688.34,693.95,{"symbol":3997,"time":889,"open":4751,"high":4752,"low":4753,"close":4754},681.46,692.31,680.85,690.62,{"symbol":3997,"time":895,"open":4756,"high":4757,"low":4758,"close":4759},680.94,683.69,675.79,677.62,{"symbol":3997,"time":900,"open":4761,"high":4762,"low":4763,"close":4764},690.35,691.45,681.76,686.19,{"symbol":3997,"time":906,"open":4766,"high":4767,"low":4768,"close":4769},696.21,696.96,684.03,689.53,{"symbol":3997,"time":912,"open":4771,"high":4772,"low":4746,"close":4773},689.58,696.93,695.41,{"symbol":3997,"time":918,"open":4775,"high":4776,"low":4777,"close":4778},691.79,694.21,687.12,691.97,{"symbol":3997,"time":923,"open":4736,"high":4780,"low":4781,"close":4782},697.06,684.83,694.04,{"symbol":3997,"time":929,"open":4784,"high":4785,"low":4786,"close":4787},697.05,697.84,693.94,695.42,{"symbol":3997,"time":935,"open":4789,"high":4790,"low":4791,"close":4792},694.18,696.53,693.57,695.49,{"symbol":3997,"time":940,"open":4794,"high":4795,"low":4796,"close":4797},690.49,694.13,689.92,692.73,{"symbol":3997,"time":944,"open":4799,"high":4800,"low":4801,"close":4802},688.15,690.96,687.16,689.23,{"symbol":3997,"time":950,"open":4804,"high":4805,"low":4806,"close":4807},689.85,691.13,686.92,688.98,{"symbol":3997,"time":955,"open":4809,"high":4810,"low":4811,"close":4812},679.65,688.74,678.13,685.4,{"symbol":3997,"time":961,"open":4814,"high":4815,"low":4816,"close":4642},681.49,684.77,676.57,{"symbol":3997,"time":966,"open":4818,"high":4819,"low":4694,"close":4743},693.66,694.25,{"symbol":3997,"time":971,"open":4821,"high":4822,"low":4823,"close":4824},694.57,695.45,691.25,692.24,{"symbol":3997,"time":977,"open":4826,"high":4827,"low":4828,"close":4829},691,691.72,686.04,690.36,{"symbol":3997,"time":983,"open":4792,"high":4831,"low":4832,"close":4833},696.09,691.35,693.77,{"symbol":3997,"time":989,"open":4835,"high":4831,"low":4836,"close":4837},690.68,690.63,695.16,{"symbol":3997,"time":994,"open":4836,"high":4839,"low":4738,"close":4840},695.31,694.07,{"symbol":3997,"time":1000,"open":4842,"high":4754,"low":4843,"close":4844},688.82,687.49,689.51,{"symbol":3997,"time":1006,"open":4846,"high":4847,"low":4848,"close":4771},692.19,693.96,689.32,{"symbol":3997,"time":1012,"open":4850,"high":4851,"low":4852,"close":4853},687.93,692.32,687.78,691.81,{"symbol":3997,"time":1018,"open":4855,"high":4710,"low":4680,"close":4856},686.54,687.72,{"symbol":3997,"time":1024,"open":4858,"high":4859,"low":4860,"close":4861},685.71,686.87,679.82,683.17,{"symbol":3997,"time":1030,"open":4863,"high":4864,"low":4865,"close":4866},687.14,687.36,681.71,681.92,{"symbol":3997,"time":1036,"open":4868,"high":4869,"low":4870,"close":4871},687.45,688.56,686.58,687.01,{"symbol":3997,"time":1041,"open":4873,"high":4874,"low":4875,"close":4876},687.54,689.2,686.07,687.85,{"symbol":3997,"time":1047,"open":4878,"high":4743,"low":4879,"close":4880},690.64,689.27,690.31,{"symbol":3997,"time":1052,"open":4882,"high":4883,"low":4884,"close":4885},687.95,690.83,687.8,690.38,{"symbol":3997,"time":1057,"open":4887,"high":4888,"low":4889,"close":4890},683.92,688.2,683.87,687.96,{"symbol":3997,"time":1062,"open":4892,"high":4893,"low":4894,"close":4781},683.94,685.36,680.59,{"symbol":3997,"time":1068,"open":4896,"high":4897,"low":4898,"close":4894},676.59,681.09,676.47,{"symbol":3997,"time":1074,"open":4900,"high":4901,"low":4902,"close":4898},677.6,680.74,674.9,{"symbol":3997,"time":1079,"open":4904,"high":4905,"low":4906,"close":4907},679.89,680.44,671.2,671.4,{"symbol":3997,"time":1085,"open":4909,"high":4910,"low":4911,"close":4912},679.23,681.08,674.98,678.87,{"symbol":3997,"time":1090,"open":4914,"high":4915,"low":4916,"close":4917},685.74,685.76,679.25,680.73,{"symbol":3997,"time":1095,"open":4919,"high":4920,"low":4921,"close":4763},688.17,688.88,679.17,{"symbol":3997,"time":1101,"open":4923,"high":4924,"low":4925,"close":4926},685.14,689.25,682.17,689.17,{"symbol":3997,"time":1106,"open":4928,"high":4929,"low":4665,"close":4930},682.56,688.97,687.57,{"symbol":3997,"time":1111,"open":4932,"high":4933,"low":4934,"close":4935},683.15,685.39,682.59,683.04,{"symbol":3997,"time":1117,"open":4937,"high":4938,"low":4939,"close":4940},686.59,686.64,681.57,683.63,{"symbol":3997,"time":1123,"open":4942,"high":4943,"low":4944,"close":4945},685.47,688.39,684.58,685.69,{"symbol":3997,"time":1129,"open":4947,"high":4948,"low":4949,"close":4950},685.3,685.37,681.34,684.39,{"symbol":3997,"time":1135,"open":4952,"high":4953,"low":4954,"close":4955},680.57,684.91,679.69,683.89,{"symbol":3997,"time":1141,"open":4866,"high":4957,"low":4958,"close":4959},683.82,679.33,681.53,{"symbol":3997,"time":1147,"open":4961,"high":4962,"low":4963,"close":4964},678.81,682.99,678.74,680.27,{"symbol":3997,"time":1153,"open":4966,"high":4967,"low":4968,"close":4969},680.86,683.67,680.5,683.39,{"symbol":3997,"time":1159,"open":4971,"high":4972,"low":4973,"close":4974},677.63,681.7,676.72,679.68,{"symbol":3997,"time":1165,"open":4976,"high":4977,"low":4978,"close":4979},668.63,676.21,664.48,675.02,{"symbol":3997,"time":1171,"open":4981,"high":4982,"low":4983,"close":4984},662.69,670.06,661.59,668.73,{"symbol":3997,"time":1177,"open":4986,"high":4987,"low":4988,"close":4989},655.05,664.55,650.85,659.03,{"symbol":3997,"time":1183,"open":4991,"high":4992,"low":4993,"close":4994},672.91,675.56,651.89,652.53,{"symbol":3997,"time":1189,"open":4996,"high":4997,"low":4998,"close":4999},660.78,667.34,658.75,662.63,{"symbol":3997,"time":1195,"open":5001,"high":5002,"low":4557,"close":5003},662.1,665.12,660.08,{"symbol":3997,"time":1201,"open":4624,"high":5005,"low":5006,"close":5007},673.71,662.17,665.67,{"symbol":3997,"time":1207,"open":5009,"high":5010,"low":5011,"close":5012},665.38,675.66,663.27,671.93,{"symbol":3997,"time":1213,"open":4968,"high":4966,"low":5014,"close":5015},670.52,672.04,{"symbol":3997,"time":1219,"open":5017,"high":5018,"low":5019,"close":5020},684.79,684.96,680.95,683.38,{"symbol":3997,"time":1225,"open":5022,"high":5023,"low":5024,"close":5025},679.95,683.57,678.73,683,{"symbol":3997,"time":1231,"open":5027,"high":5028,"low":5029,"close":5030},677.24,682.18,675.03,681.44,{"symbol":3997,"time":1237,"open":5032,"high":5033,"low":5034,"close":5035},667.91,671.08,661.21,670.97,{"symbol":3997,"time":1242,"open":4898,"high":5037,"low":5038,"close":5039},677.38,668.72,670.31,{"symbol":3997,"time":1248,"open":4911,"high":4966,"low":5041,"close":4642},674.17,{"symbol":3997,"time":1254,"open":4658,"high":5043,"low":5044,"close":5045},679.96,674.58,675.24,{"symbol":3997,"time":1260,"open":5047,"high":5048,"low":5049,"close":5050},685.67,685.8,679.94,683.34,{"symbol":3997,"time":1265,"open":5052,"high":5053,"low":5054,"close":5055},685.04,685.08,679.24,682.06,{"symbol":3997,"time":1271,"open":5057,"high":5058,"low":5059,"close":5059},683.9,685.94,679.83,{"symbol":3997,"time":1277,"open":5061,"high":5062,"low":5063,"close":5064},688.72,689.7,682.87,687.39,{"symbol":3997,"time":1283,"open":5066,"high":5067,"low":4781,"close":5068},687.05,688.91,687.06,{"symbol":3997,"time":1289,"open":5070,"high":5071,"low":5072,"close":5073},682.73,685.54,682.12,685.24,{"symbol":3997,"time":1293,"open":5075,"high":5076,"low":5077,"close":5078},676.46,678.47,675.65,677.25,{"symbol":3997,"time":1299,"open":5080,"high":5081,"low":5082,"close":5083},668.12,672.71,667.8,671.76,{"symbol":3997,"time":1305,"open":5085,"high":5085,"low":5086,"close":5082},672,663.3,{"symbol":3997,"time":1311,"open":5088,"high":5089,"low":5090,"close":5091},671.44,672.99,669.98,671.29,{"symbol":3997,"time":1316,"open":5093,"high":5094,"low":5095,"close":5096},667.32,672.21,667.27,671.3,{"symbol":3997,"time":1322,"open":5098,"high":5099,"low":5100,"close":5101},659.5,665.76,658.14,664.39,{"symbol":3997,"time":1328,"open":5103,"high":5104,"low":5105,"close":5106},666.82,668.71,657.11,660.64,{"symbol":3997,"time":1334,"open":5103,"high":5108,"low":4560,"close":5109},670.23,665.17,{"symbol":3997,"time":1340,"open":5111,"high":5112,"low":5113,"close":5114},657.17,665.83,653.17,662.23,{"symbol":3997,"time":1345,"open":5116,"high":5117,"low":5118,"close":5119},660.65,665.13,659.77,663.04,{"symbol":3997,"time":1349,"open":5121,"high":5122,"low":5123,"close":5124},672.13,673.95,652.84,653.02,{"symbol":3997,"time":1355,"open":5126,"high":5127,"low":5128,"close":4637},673.53,673.94,669.21,{"symbol":3997,"time":1360,"open":5130,"high":5131,"low":5132,"close":5133},670.25,673.21,669.42,673.11,{"symbol":3997,"time":1365,"open":5135,"high":5089,"low":5136,"close":5137},672.54,667.67,669.12,{"symbol":3997,"time":1370,"open":5139,"high":5140,"low":5141,"close":5142},671.62,672.51,669.46,671.61,{"symbol":3997,"time":1374,"open":5144,"high":5145,"low":5146,"close":5128},669.99,672.68,668.16,{"symbol":3997,"time":1378,"open":5148,"high":5149,"low":5150,"close":5151},670.45,670.57,666.78,669.22,{"symbol":3997,"time":1384,"open":5153,"high":5154,"low":5155,"close":5156},663.17,669.37,663.06,668.45,{"symbol":3997,"time":1389,"open":5158,"high":5159,"low":5160,"close":5161},662.93,666.65,661.61,666.18,{"symbol":3997,"time":1395,"open":5163,"high":5164,"low":5165,"close":5166},664.36,665.28,661.86,663.68,{"symbol":3997,"time":1400,"open":5168,"high":5169,"low":5170,"close":5171},659.51,662.37,657.88,661.82,{"symbol":3997,"time":1406,"open":5173,"high":5174,"low":5175,"close":5176},657.94,659.41,654.41,658.05,{"symbol":3997,"time":1411,"open":5178,"high":5179,"low":5180,"close":5181},664.51,664.61,659.67,661.1,{"symbol":3997,"time":1415,"open":5183,"high":4997,"low":5184,"close":5185},666.72,661.98,663.21,{"symbol":3997,"time":1421,"open":5187,"high":5188,"low":5006,"close":5189},662.2,667.29,666.84,{"symbol":3997,"time":1424,"open":5191,"high":4987,"low":5192,"close":5193},662.33,660.37,663.7,{"symbol":3997,"time":1429,"open":5195,"high":5196,"low":5197,"close":5198},661.89,664.89,660.27,662.26,{"symbol":3997,"time":1435,"open":5200,"high":5201,"low":5202,"close":5203},660.01,661.72,654.3,659.18,{"symbol":3997,"time":1441,"open":5205,"high":5206,"low":5207,"close":5208},661.47,661.78,659.21,660,{"symbol":3997,"time":1445,"open":5210,"high":5211,"low":5212,"close":5213},659.64,661.04,659.34,660.91,{"symbol":3997,"time":1451,"open":5215,"high":5216,"low":5217,"close":5218},657.6,659.11,656.9,657.41,{"symbol":3997,"time":1456,"open":5220,"high":5221,"low":5222,"close":5223},654.18,658.33,653.59,657.63,{"symbol":3997,"time":1462,"open":5225,"high":5226,"low":5227,"close":5228},653.62,654.55,650.63,652.21,{"symbol":3997,"time":1468,"open":5230,"high":5231,"low":5232,"close":5233},648.97,650.86,647.22,650.33,{"symbol":3997,"time":1474,"open":5235,"high":5236,"low":5237,"close":5238},648.62,649.84,647.23,648.83,{"symbol":3997,"time":1479,"open":5240,"high":5228,"low":5241,"close":5242},651.48,643.33,647.24,{"symbol":3997,"time":1485,"open":5244,"high":5245,"low":5246,"close":5247},644.42,649.15,643.51,649.12,{"symbol":3997,"time":1491,"open":5249,"high":5250,"low":5251,"close":5252},642.67,644.21,640.46,643.74,{"symbol":3997,"time":1497,"open":5254,"high":5255,"low":5256,"close":5257},637.5,640.49,634.92,640.27,{"symbol":3997,"time":1503,"open":5259,"high":5260,"low":5261,"close":5262},647.47,647.84,643.14,645.05,{"symbol":3997,"time":1509,"open":5242,"high":5264,"low":5265,"close":5266},649.48,645.34,648.92,{"symbol":3997,"time":1515,"open":5268,"high":5269,"low":5244,"close":5270},644.57,647.37,646.63,[5272,5276,5281,5284,5287,5289,5291,5292,5294,5296,5298,5300,5301,5303,5305,5307,5309,5311,5313,5315,5316,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5343,5345,5347,5349,5351,5353,5354,5355,5357,5359,5361,5362,5364,5366,5368,5369,5370,5371,5373,5374,5375,5377,5378,5380,5382,5384,5385,5387,5389,5391,5393,5395,5397,5399,5401,5402,5404,5406],{"time":37,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5275},"BULLISH","MACD","2026-09-16 00:00:00",{"time":115,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5279,"datetime":5280},"False","BEARISH","MA","2026-08-26 00:00:00",{"time":151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5282,"datetime":5283},"RSI","2026-08-18 00:00:00",{"time":169,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5286},"ADX","2026-08-13 00:00:00",{"time":169,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5286},"BollingerBands",{"time":169,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5286},"CCI",{"time":169,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5286},{"time":175,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5282,"datetime":5293},"2026-08-12 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5279,"datetime":5295},"2026-08-04 00:00:00",{"time":233,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5279,"datetime":5297},"2026-07-29 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5299},"2026-07-28 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5288,"datetime":5299},{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5290,"datetime":5302},"2026-07-27 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5304},"2026-07-24 00:00:00",{"time":257,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5306},"2026-07-23 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5308},"2026-07-22 00:00:00",{"time":292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5282,"datetime":5310},"2026-07-15 00:00:00",{"time":308,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5312},"2026-07-10 00:00:00",{"time":319,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5314},"2026-07-08 00:00:00",{"time":319,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5314},{"time":354,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5317},"2026-06-29 00:00:00",{"time":389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5279,"datetime":5319},"2026-06-18 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5288,"datetime":5321},"2026-06-15 00:00:00",{"time":463,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5282,"datetime":5323},"2026-06-01 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5290,"datetime":5325},"2026-05-29 00:00:00",{"time":472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5327},"2026-05-28 00:00:00",{"time":477,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5329},"2026-05-27 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5331},"2026-05-26 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5333},"2026-05-21 00:00:00",{"time":534,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5279,"datetime":5335},"2026-05-11 00:00:00",{"time":546,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5337},"2026-05-07 00:00:00",{"time":572,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5282,"datetime":5339},"2026-04-30 00:00:00",{"time":577,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5341},"2026-04-29 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5279,"datetime":5341},{"time":583,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5344},"2026-04-28 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5346},"2026-04-27 00:00:00",{"time":601,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5348},"2026-04-23 00:00:00",{"time":613,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5282,"datetime":5350},"2026-04-21 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5288,"datetime":5352},"2026-04-08 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5290,"datetime":5352},{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5352},{"time":690,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5279,"datetime":5356},"2026-03-31 00:00:00",{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5282,"datetime":5358},"2026-03-19 00:00:00",{"time":781,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5360},"2026-03-06 00:00:00",{"time":781,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5360},{"time":799,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5363},"2026-03-03 00:00:00",{"time":805,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5365},"2026-03-02 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5367},"2026-02-05 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5288,"datetime":5367},{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5290,"datetime":5367},{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5367},{"time":940,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5372},"2026-01-26 00:00:00",{"time":940,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5372},{"time":940,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5372},{"time":1024,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5376},"2026-01-02 00:00:00",{"time":1024,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5282,"datetime":5376},{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5279,"datetime":5379},"2025-12-15 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5288,"datetime":5381},"2025-12-01 00:00:00",{"time":1159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5383},"2025-11-26 00:00:00",{"time":1159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5290,"datetime":5383},{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5386},"2025-11-21 00:00:00",{"time":1219,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5279,"datetime":5388},"2025-11-12 00:00:00",{"time":1231,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5282,"datetime":5390},"2025-11-10 00:00:00",{"time":1254,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5392},"2025-11-04 00:00:00",{"time":1260,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5288,"datetime":5394},"2025-11-03 00:00:00",{"time":1277,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5290,"datetime":5396},"2025-10-29 00:00:00",{"time":1334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5285,"datetime":5398},"2025-10-15 00:00:00",{"time":1355,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5285,"datetime":5400},"2025-10-09 00:00:00",{"time":1355,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5400},{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5403},"2025-10-01 00:00:00",{"time":1400,"symbol":5,"current_signal":5277,"signal_change":23,"signal_type":5278,"trading_system":5274,"datetime":5405},"2025-09-26 00:00:00",{"time":1421,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5273,"trading_system":5279,"datetime":5407},"2025-09-22 00:00:00",[5409,5415,5421,5426,5431,5436,5441,5446,5451,5456,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5618,5624,5630,5635,5641,5647,5654,5660,5665,5671,5677,5682,5688,5694,5699,5705,5711,5716,5722,5728,5733,5738,5744,5749,5755,5761,5767,5773,5779,5784],{"symbol":5,"form":5410,"filingdate":895,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"8-K","ef20064297_8k.htm","0001140361-26-003783","https://www.sec.gov/Archives/edgar/data/1116132/000114036126003783/ef20064297_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036126003783/0001140361-26-003783-index.htm",{"symbol":5,"form":5416,"filingdate":895,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"10-Q","tpr-20251227.htm","0001116132-26-000005","https://www.sec.gov/Archives/edgar/data/1116132/000111613226000005/tpr-20251227.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613226000005/0001116132-26-000005-index.htm",{"symbol":5,"form":5410,"filingdate":1207,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"ef20058940_8k.htm","0001140361-25-042320","https://www.sec.gov/Archives/edgar/data/1116132/000114036125042320/ef20058940_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125042320/0001140361-25-042320-index.htm",{"symbol":5,"form":5410,"filingdate":1242,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"ef20058309_8k.htm","0001140361-25-040658","https://www.sec.gov/Archives/edgar/data/1116132/000114036125040658/ef20058309_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125040658/0001140361-25-040658-index.htm",{"symbol":5,"form":5416,"filingdate":1242,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"tpr-20250927.htm","0001116132-25-000025","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000025/tpr-20250927.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000025/0001116132-25-000025-index.htm",{"symbol":5,"form":5410,"filingdate":1424,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"ef20055723_8k.htm","0001140361-25-035575","https://www.sec.gov/Archives/edgar/data/1116132/000114036125035575/ef20055723_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125035575/0001140361-25-035575-index.htm",{"symbol":5,"form":5410,"filingdate":1462,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"ef20055316_8k.htm","0001140361-25-034501","https://www.sec.gov/Archives/edgar/data/1116132/000114036125034501/ef20055316_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125034501/0001140361-25-034501-index.htm",{"symbol":5,"form":5410,"filingdate":1543,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"ef20054230_8k.htm","0001140361-25-032093","https://www.sec.gov/Archives/edgar/data/1116132/000114036125032093/ef20054230_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125032093/0001140361-25-032093-index.htm",{"symbol":5,"form":5410,"filingdate":1564,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"ef20053800_8k.htm","0001140361-25-031018","https://www.sec.gov/Archives/edgar/data/1116132/000114036125031018/ef20053800_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125031018/0001140361-25-031018-index.htm",{"symbol":5,"form":5457,"filingdate":1564,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"10-K","tpr-20250628.htm","0001116132-25-000019","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000019/tpr-20250628.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000019/0001116132-25-000019-index.htm",{"symbol":5,"form":5410,"filingdate":1868,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"ef20049426_8k.htm","0001140361-25-020276","https://www.sec.gov/Archives/edgar/data/1116132/000114036125020276/ef20049426_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125020276/0001140361-25-020276-index.htm",{"symbol":5,"form":5410,"filingdate":1927,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"ef20048446_8k.htm","0001140361-25-017853","https://www.sec.gov/Archives/edgar/data/1116132/000114036125017853/ef20048446_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125017853/0001140361-25-017853-index.htm",{"symbol":5,"form":5416,"filingdate":1927,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"tpr-20250329.htm","0001116132-25-000013","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000013/tpr-20250329.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000013/0001116132-25-000013-index.htm",{"symbol":5,"form":5410,"filingdate":2239,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"ef20043844_8k.htm","0001140361-25-005064","https://www.sec.gov/Archives/edgar/data/1116132/000114036125005064/ef20043844_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125005064/0001140361-25-005064-index.htm",{"symbol":5,"form":5416,"filingdate":2279,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"tpr-20241228.htm","0001116132-25-000005","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000005/tpr-20241228.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613225000005/0001116132-25-000005-index.htm",{"symbol":5,"form":5410,"filingdate":2279,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"ef20042835_8k.htm","0001140361-25-003264","https://www.sec.gov/Archives/edgar/data/1116132/000114036125003264/ef20042835_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125003264/0001140361-25-003264-index.htm",{"symbol":5,"form":5410,"filingdate":2477,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"ny20039258x4_8k.htm","0001140361-24-049035","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/0001140361-24-049035-index.htm",{"symbol":5,"form":5410,"filingdate":2498,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"ef20039617_8k.htm","0001140361-24-048469","https://www.sec.gov/Archives/edgar/data/1116132/000114036124048469/ef20039617_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124048469/0001140361-24-048469-index.htm",{"symbol":5,"form":5410,"filingdate":2542,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"ef20039097_8k.htm","0001140361-24-047569","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047569/ef20039097_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047569/0001140361-24-047569-index.htm",{"symbol":5,"form":5410,"filingdate":2572,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"ef20038733_8k.htm","0001140361-24-047079","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047079/ef20038733_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047079/0001140361-24-047079-index.htm",{"symbol":5,"form":5410,"filingdate":2578,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"ef20038690_8k.htm","0001140361-24-046713","https://www.sec.gov/Archives/edgar/data/1116132/000114036124046713/ef20038690_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124046713/0001140361-24-046713-index.htm",{"symbol":5,"form":5416,"filingdate":2608,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"tpr-20240928.htm","0001116132-24-000023","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000023/tpr-20240928.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000023/0001116132-24-000023-index.htm",{"symbol":5,"form":5410,"filingdate":2608,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"ef20037911_8k.htm","0001140361-24-045498","https://www.sec.gov/Archives/edgar/data/1116132/000114036124045498/ef20037911_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124045498/0001140361-24-045498-index.htm",{"symbol":5,"form":5410,"filingdate":2935,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"ef20034103_8k.htm","0001140361-24-037418","https://www.sec.gov/Archives/edgar/data/1116132/000114036124037418/ef20034103_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124037418/0001140361-24-037418-index.htm",{"symbol":5,"form":5457,"filingdate":2935,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"tpr-20240629.htm","0001116132-24-000018","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000018/tpr-20240629.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000018/0001116132-24-000018-index.htm",{"symbol":5,"form":5410,"filingdate":2989,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"ef20033429_8k.htm","0001140361-24-035202","https://www.sec.gov/Archives/edgar/data/1116132/000114036124035202/ef20033429_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124035202/0001140361-24-035202-index.htm",{"symbol":5,"form":5410,"filingdate":3248,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"ef20028651_8k.htm","0001140361-24-025044","https://www.sec.gov/Archives/edgar/data/1116132/000114036124025044/ef20028651_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124025044/0001140361-24-025044-index.htm",{"symbol":5,"form":5416,"filingdate":3248,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"tpr-20240330.htm","0001116132-24-000013","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000013/tpr-20240330.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000013/0001116132-24-000013-index.htm",{"symbol":5,"form":5410,"filingdate":3307,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"ef20027409_8k.htm","0001140361-24-021089","https://www.sec.gov/Archives/edgar/data/1116132/000114036124021089/ef20027409_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124021089/0001140361-24-021089-index.htm",{"symbol":5,"form":5410,"filingdate":3327,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"ef20026938_form8k.htm","0001140361-24-019757","https://www.sec.gov/Archives/edgar/data/1116132/000114036124019757/ef20026938_form8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124019757/0001140361-24-019757-index.htm",{"symbol":5,"form":5410,"filingdate":3472,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"ef20022727_8k.htm","0001140361-24-010271","https://www.sec.gov/Archives/edgar/data/1116132/000114036124010271/ef20022727_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124010271/0001140361-24-010271-index.htm",{"symbol":5,"form":5416,"filingdate":3525,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"tpr-20231230.htm","0001116132-24-000007","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000007/tpr-20231230.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613224000007/0001116132-24-000007-index.htm",{"symbol":5,"form":5410,"filingdate":3525,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"a53892997.htm","0001157523-24-000195","https://www.sec.gov/Archives/edgar/data/1116132/000115752324000195/a53892997.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752324000195/0001157523-24-000195-index.htm",{"symbol":5,"form":5410,"filingdate":3764,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"ny20014590x8_8k.htm","0001140361-23-054703","https://www.sec.gov/Archives/edgar/data/1116132/000114036123054703/ny20014590x8_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123054703/0001140361-23-054703-index.htm",{"symbol":5,"form":5410,"filingdate":3780,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"ny20014590x7_8k.htm","0001140361-23-054205","https://www.sec.gov/Archives/edgar/data/1116132/000114036123054205/ny20014590x7_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123054205/0001140361-23-054205-index.htm",{"symbol":5,"form":5416,"filingdate":3823,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"tpr-20230930.htm","0001116132-23-000027","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000027/tpr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000027/0001116132-23-000027-index.htm",{"symbol":5,"form":5410,"filingdate":3823,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"ef20014236_8k.htm","0001140361-23-052466","https://www.sec.gov/Archives/edgar/data/1116132/000114036123052466/ef20014236_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123052466/0001140361-23-052466-index.htm",{"symbol":5,"form":5410,"filingdate":3823,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"a53774140.htm","0001157523-23-001697","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001697/a53774140.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001697/0001157523-23-001697-index.htm",{"symbol":5,"form":5410,"filingdate":3839,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"ef20014104_8k.htm","0001140361-23-051586","https://www.sec.gov/Archives/edgar/data/1116132/000114036123051586/ef20014104_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123051586/0001140361-23-051586-index.htm",{"symbol":5,"form":5410,"filingdate":3844,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"a53744352.htm","0001157523-23-001646","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001646/a53744352.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001646/0001157523-23-001646-index.htm",{"symbol":5,"form":5410,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-09-19","a53557121.htm","0001157523-23-001429","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001429/a53557121.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001429/0001157523-23-001429-index.htm",{"symbol":5,"form":5410,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-09-01","brhc20058322_8k.htm","0001140361-23-042379","https://www.sec.gov/Archives/edgar/data/1116132/000114036123042379/brhc20058322_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123042379/0001140361-23-042379-index.htm",{"symbol":5,"form":5457,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-08-17","tpr-20230701.htm","0001116132-23-000020","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000020/tpr-20230701.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000020/0001116132-23-000020-index.htm",{"symbol":5,"form":5410,"filingdate":5625,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"a53539232.htm","0001157523-23-001344","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001344/a53539232.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323001344/0001157523-23-001344-index.htm",{"symbol":5,"form":5410,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2023-08-10","brhc20057354_8k.htm","0001140361-23-038946","https://www.sec.gov/Archives/edgar/data/1116132/000114036123038946/brhc20057354_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036123038946/0001140361-23-038946-index.htm",{"symbol":5,"form":5410,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2023-06-07","a53416771.htm","0001157523-23-000946","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000946/a53416771.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000946/0001157523-23-000946-index.htm",{"symbol":5,"form":5648,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"8-K/A","2023-05-19","a53403261.htm","0001157523-23-000890","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000890/a53403261.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000890/0001157523-23-000890-index.htm",{"symbol":5,"form":5416,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-05-11","tpr-20230401.htm","0001116132-23-000013","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000013/tpr-20230401.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000013/0001116132-23-000013-index.htm",{"symbol":5,"form":5410,"filingdate":5655,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"a53397141.htm","0001157523-23-000816","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000816/a53397141.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000816/0001157523-23-000816-index.htm",{"symbol":5,"form":5410,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-04-13","a53380033.htm","0001157523-23-000545","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000545/a53380033.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000545/0001157523-23-000545-index.htm",{"symbol":5,"form":5410,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-02-09","a53306068.htm","0001157523-23-000220","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000220/a53306068.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752323000220/0001157523-23-000220-index.htm",{"symbol":5,"form":5416,"filingdate":5672,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"tpr-20221231.htm","0001116132-23-000007","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000007/tpr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613223000007/0001116132-23-000007-index.htm",{"symbol":5,"form":5410,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2022-11-17","a52971752.htm","0001157523-22-001650","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001650/a52971752.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001650/0001157523-22-001650-index.htm",{"symbol":5,"form":5416,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2022-11-10","tpr-20221001.htm","0001116132-22-000026","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000026/tpr-20221001.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000026/0001116132-22-000026-index.htm",{"symbol":5,"form":5410,"filingdate":5689,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"a52965818.htm","0001157523-22-001586","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001586/a52965818.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001586/0001157523-22-001586-index.htm",{"symbol":5,"form":5410,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2022-09-09","a52878474.htm","0001157523-22-001201","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001201/a52878474.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001201/0001157523-22-001201-index.htm",{"symbol":5,"form":5410,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-08-18","a52817619.htm","0001157523-22-001141","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001141/a52817619.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001141/0001157523-22-001141-index.htm",{"symbol":5,"form":5457,"filingdate":5706,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"tpr-20220702.htm","0001116132-22-000018","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000018/tpr-20220702.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000018/0001116132-22-000018-index.htm",{"symbol":5,"form":5410,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-08-04","a52801549.htm","0001157523-22-001023","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001023/a52801549.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322001023/0001157523-22-001023-index.htm",{"symbol":5,"form":5416,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-05-12","tpr-20220402.htm","0001116132-22-000013","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000013/tpr-20220402.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000013/0001116132-22-000013-index.htm",{"symbol":5,"form":5410,"filingdate":5723,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"a52716280.htm","0001157523-22-000624","https://www.sec.gov/Archives/edgar/data/1116132/000115752322000624/a52716280.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322000624/0001157523-22-000624-index.htm",{"symbol":5,"form":5410,"filingdate":5723,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"ny20004200x2_8k.htm","0001140361-22-018834","https://www.sec.gov/Archives/edgar/data/1116132/000114036122018834/ny20004200x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036122018834/0001140361-22-018834-index.htm",{"symbol":5,"form":5410,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-02-10","a52576909.htm","0001157523-22-000172","https://www.sec.gov/Archives/edgar/data/1116132/000115752322000172/a52576909.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752322000172/0001157523-22-000172-index.htm",{"symbol":5,"form":5416,"filingdate":5739,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"tpr-20220101.htm","0001116132-22-000007","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000007/tpr-20220101.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613222000007/0001116132-22-000007-index.htm",{"symbol":5,"form":5410,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2021-12-01","brhc10031375_8k.htm","0001140361-21-039993","https://www.sec.gov/Archives/edgar/data/1116132/000114036121039993/brhc10031375_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036121039993/0001140361-21-039993-index.htm",{"symbol":5,"form":5410,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2021-11-30","brhc10031327_8k.htm","0001140361-21-039854","https://www.sec.gov/Archives/edgar/data/1116132/000114036121039854/brhc10031327_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036121039854/0001140361-21-039854-index.htm",{"symbol":5,"form":5410,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2021-11-17","ny20001279x4_8k.htm","0001140361-21-038299","https://www.sec.gov/Archives/edgar/data/1116132/000114036121038299/ny20001279x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036121038299/0001140361-21-038299-index.htm",{"symbol":5,"form":5410,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2021-11-15","ny20001279x2_8k.htm","0001140361-21-037761","https://www.sec.gov/Archives/edgar/data/1116132/000114036121037761/ny20001279x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036121037761/0001140361-21-037761-index.htm",{"symbol":5,"form":5410,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2021-11-12","a52528648.htm","0001157523-21-001399","https://www.sec.gov/Archives/edgar/data/1116132/000115752321001399/a52528648.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752321001399/0001157523-21-001399-index.htm",{"symbol":5,"form":5416,"filingdate":5774,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"tpr-20211002.htm","0001116132-21-000026","https://www.sec.gov/Archives/edgar/data/1116132/000111613221000026/tpr-20211002.htm","https://www.sec.gov/Archives/edgar/data/1116132/000111613221000026/0001116132-21-000026-index.htm",{"symbol":5,"form":5410,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2021-11-05","a52522852.htm","0001157523-21-001357","https://www.sec.gov/Archives/edgar/data/1116132/000115752321001357/a52522852.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752321001357/0001157523-21-001357-index.htm",[5791,5809,5826,5840,5850,5859,5871,5880,5893,5901,5912,5929,5940,5952,5963,5993,6013,6034,6041,6062,6073,6081,6092,6103,6114,6121,6133],{"symbol":5,"accessionnumber":5792,"filingdate":169,"sec_url":5793,"tags":5794,"headline":5797,"summary":5798,"sector":5799,"industry":5800,"date_processed":5801,"impact_score":5802,"exhibits":5803,"isLocked":5808},"0001140361-26-032624","https://www.sec.gov/Archives/edgar/data/1116132/000114036126032624/0001140361-26-032624-index.htm",{"events":5795},[5796],"General Statement","Tapestry, Inc. Announces Financial Results for Q4 and Full Year 2026","On August 13, 2026, Tapestry, Inc. announced its financial results for the fourth fiscal quarter and full year ended June 27, 2026, through a press release and an investor presentation. The announcement includes an overview of the company's performance over the reported period. No specific financial outcomes or events such as earnings beats, misses, or guidance changes are detailed in the provided 8-K content.","Manufacturing","Leather & Leather Products","2026-08-13 10:46:41","LOW",[5804],{"exhibit_number":5805,"htm_reference":5806,"full_url":5807},"EX-99.1","ef20079840_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036126032624/ef20079840_ex99-1.htm",false,{"symbol":5,"accessionnumber":5810,"filingdate":546,"sec_url":5811,"tags":5812,"headline":5818,"summary":5819,"sector":5799,"industry":5800,"date_processed":5820,"impact_score":5821,"exhibits":5822,"isLocked":5808},"0001140361-26-019428","https://www.sec.gov/Archives/edgar/data/1116132/000114036126019428/0001140361-26-019428-index.htm",{"events":5813},[5814,5815,5816,5817],"Earnings Beat","Raised Guidance","Share Repurchase Program Announced","Dividend Announced","Tapestry, Inc. Reports Strong Q3 2026 Results and Raises Full-Year Outlook","On May 7, 2026, Tapestry, Inc. reported its fiscal third quarter results for 2026, showing double-digit growth in revenue, operating profit, and earnings per share (EPS). The company delivered net sales of $1.92 billion, a 21% increase from the prior year, and pro forma net sales of $1.92 billion, a 25% increase. GAAP diluted EPS was $1.65, up 74% from the prior year, and non-GAAP diluted EPS was $1.66, up 62%. Tapestry also announced an increase in its shareholder return program, expecting to return $1.6 billion to shareholders through dividends and share repurchases. The company raised its full-year 2026 revenue, operating margin, EPS, and cash flow outlook, reflecting its strong performance and outlook for continued growth.","2026-05-07 10:46:44","HIGH",[5823],{"exhibit_number":5805,"htm_reference":5824,"full_url":5825},"ef20072115_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036126019428/ef20072115_ex99-1.htm",{"symbol":5,"accessionnumber":5827,"filingdate":675,"sec_url":5828,"tags":5829,"headline":5833,"summary":5834,"sector":5799,"industry":5800,"date_processed":5835,"impact_score":5821,"exhibits":5836,"isLocked":5808},"0001140361-26-013349","https://www.sec.gov/Archives/edgar/data/1116132/000114036126013349/0001140361-26-013349-index.htm",{"events":5830},[5831,5832],"Board Member Appointed","Key Executive Appointment","Tapestry Appoints Matt Madrigal to Board of Directors","Tapestry, Inc. announced on April 6, 2026, the appointment of Matt Madrigal, Chief Technology Officer of Pinterest, Inc., to its Board of Directors, effective immediately. The appointment increases the Board size to eleven members, including ten independent directors. Mr. Madrigal will receive an annual cash retainer of $100,000 and an annual equity grant with a grant date fair market value of $200,000, in addition to an initial equity award of $200,000 on the date of his appointment. The company expects Mr. Madrigal's expertise in technology and customer experience to support its growth strategy.","2026-04-06 20:16:40",[5837],{"exhibit_number":5805,"htm_reference":5838,"full_url":5839},"ef20069891_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036126013349/ef20069891_ex99-1.htm",{"symbol":5,"accessionnumber":5412,"filingdate":895,"sec_url":5414,"tags":5841,"headline":5843,"summary":5844,"sector":5799,"industry":5800,"date_processed":5845,"impact_score":5821,"exhibits":5846,"isLocked":5808},{"events":5842},[5814,5817,5815,5816],"Tapestry, Inc. Reports Record Q2 2026 Results and Raises Outlook","Tapestry, Inc. reported financial results for the fiscal second quarter ended December 27, 2025, achieving record quarterly revenue of $2.5 billion, an increase of 14% versus the prior year. The company also achieved a GAAP diluted EPS of $2.68, up 94% from the prior year, and non-GAAP diluted EPS of $2.69, an increase of 34% from the prior year. Tapestry, Inc. raised its Fiscal 2026 revenue, operating margin, EPS, and free cash flow outlook, driven by strong balance sheet and robust cash flow generation. Additionally, the company declared a quarterly cash dividend of $0.40 per common share and expects to return $1.5 billion to shareholders through dividends and share repurchases in Fiscal 2026.","2026-02-05 11:46:46",[5847],{"exhibit_number":5805,"htm_reference":5848,"full_url":5849},"ef20064297_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036126003783/ef20064297_ex99-1.htm",{"symbol":5,"accessionnumber":5423,"filingdate":1207,"sec_url":5425,"tags":5851,"headline":5855,"summary":5856,"sector":5799,"industry":5800,"date_processed":5857,"impact_score":5802,"exhibits":5858,"isLocked":5808},{"5.07":5852},[5853,5854],"Director Elections Results","Say-on-Pay Approved","Tapestry, Inc. Announces Results of Annual Meeting of Stockholders","On November 13, 2025, Tapestry, Inc. held its Annual Meeting where stockholders voted on the election of directors, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and approved executive compensation on a non-binding advisory basis. All director candidates were elected with significant support, the auditor appointment was ratified, and the executive compensation was approved by a majority vote.","2025-11-14 21:24:43",[],{"symbol":5,"accessionnumber":5428,"filingdate":1242,"sec_url":5430,"tags":5860,"headline":5864,"summary":5865,"sector":5799,"industry":5800,"date_processed":5866,"impact_score":5821,"exhibits":5867,"isLocked":5808},{"2.02":5861,"9.01":5862},[5814,5815],[5863],"Exhibits Furnished","Tapestry, Inc. Reports Strong Q1 Results and Raises Full-Year Outlook","Tapestry, Inc. reported record first-quarter revenue and earnings, surpassing expectations with a 13% increase in net sales and a 61% increase in GAAP diluted EPS. The company also raised its full-year 2026 revenue and earnings outlook, driven by strong performance across its brands and regions. Additionally, Tapestry announced a plan to return $1.3 billion to shareholders through dividends and share repurchases.","2025-11-06 11:46:42",[5868],{"exhibit_number":5805,"htm_reference":5869,"full_url":5870},"ef20058309_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125040658/ef20058309_ex99-1.htm",{"symbol":5,"accessionnumber":5438,"filingdate":1424,"sec_url":5440,"tags":5872,"headline":5875,"summary":5876,"sector":5799,"industry":5800,"date_processed":5877,"impact_score":5878,"exhibits":5879,"isLocked":5808},{"5.02":5873},[5874],"Board Member Departure","Tapestry, Inc. Director John P. Bilbrey to Depart Board","Tapestry, Inc. announced on September 16, 2025, that John P. (JP) Bilbrey, a member of the Board of Directors, has decided not to stand for re-election at the annual meeting scheduled for November 13, 2025. Mr. Bilbrey's decision is not due to any disagreement with the Company. He will continue to serve until the Annual Meeting.","2025-09-19 20:17:40","MEDIUM",[],{"symbol":5,"accessionnumber":5443,"filingdate":1462,"sec_url":5445,"tags":5881,"headline":5886,"summary":5887,"sector":5799,"industry":5800,"date_processed":5888,"impact_score":5878,"exhibits":5889,"isLocked":5808},{"7.01":5882,"8.01":5884,"9.01":5885},[5883],"Regulation FD Disclosure",[5816],[5863],"Tapestry, Inc. Announces New $3 Billion Share Repurchase Authorization and 2025 Investor Day Details","Tapestry, Inc. has authorized the repurchase of up to $3.00 billion of its outstanding common stock, replacing the previous repurchase program. The company also detailed its 'Amplify' growth strategy and long-term financial targets during its 2025 Investor Day, held on September 10, 2025.","2025-09-10 10:49:44",[5890],{"exhibit_number":5805,"htm_reference":5891,"full_url":5892},"ef20055316_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125034501/ef20055316_ex99-1.htm",{"symbol":5,"accessionnumber":5448,"filingdate":1543,"sec_url":5450,"tags":5894,"headline":5897,"summary":5898,"sector":5799,"industry":5800,"date_processed":5899,"impact_score":5821,"exhibits":5900,"isLocked":5808},{"5.02":5895},[5896],"New CEO Appointed","Tapestry, Inc. Approves $15 Million Special Equity Grant to CEO","On August 18, 2025, Tapestry, Inc.'s Human Resources Committee approved a special equity grant to its Chief Executive Officer, Joanne Crevoiserat, with a target fair value of $15 million. The grant, consisting of performance-based and time-based restricted stock units, aims to incentivize durable growth, shareholder value creation, and long-term talent retention. Vesting conditions include continued service, performance milestones, and certain termination events. This one-time award is not part of the CEO's regular annual compensation.","2025-08-22 16:13:05",[],{"symbol":5,"accessionnumber":5453,"filingdate":1564,"sec_url":5455,"tags":5902,"headline":5905,"summary":5906,"sector":5799,"industry":5800,"date_processed":5907,"impact_score":5802,"exhibits":5908,"isLocked":5808},{"2.02":5903,"9.01":5904},[5796],[5863],"Tapestry, Inc. Reports Fiscal 2025 Fourth Quarter and Full Year Results","Tapestry, Inc. reported its fiscal 2025 fourth quarter and full year results on August 14, 2025. The company achieved record revenue for the quarter and full year, driven by strong performance from the Coach brand. Tapestry also announced a 14% dividend increase and initiated its Fiscal 2026 outlook, expecting continued revenue and earnings growth. Non-GAAP earnings per share for the quarter and full year were $1.04 and $5.10, respectively, despite a GAAP net loss. The company expects to return approximately $3.1 billion to shareholders in Fiscal 2026, including $2.3 billion in Fiscal 2025.","2025-08-21 21:13:31",[5909],{"exhibit_number":5805,"htm_reference":5910,"full_url":5911},"ef20053800_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125031018/ef20053800_ex99-1.htm",{"symbol":5,"accessionnumber":5464,"filingdate":1868,"sec_url":5466,"tags":5913,"headline":5921,"summary":5922,"sector":5799,"industry":5800,"date_processed":5923,"impact_score":5878,"exhibits":5924,"isLocked":5808},{"1.01":5914,"1.02":5916,"2.03":5918,"9.01":5920},[5915],"Financial Instrument Agreement",[5917],"No viable tag",[5919],"Credit Facility Entered",[5863],"Tapestry, Inc. Refinances and Replaces Existing Credit Facility with a New $2 Billion Revolving Credit Facility","On May 22, 2025, Tapestry, Inc. entered into a definitive agreement to replace its existing unsecured revolving credit facility dated May 11, 2022, with a new $2 billion unsecured revolving credit facility, set to mature on May 22, 2030. The new facility, among the Company, Bank of America, N.A. as administrative agent, and a syndicate of banks and financial institutions, includes sub-facilities for letters of credit and swing line loans. The facility aims to finance the Company's working capital needs, capital expenditures, and other general corporate purposes.","2025-08-22 18:29:08",[5925],{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-10.1","ef20049426_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125020276/ef20049426_ex10-1.htm",{"symbol":5,"accessionnumber":5469,"filingdate":1927,"sec_url":5471,"tags":5930,"headline":5933,"summary":5934,"sector":5799,"industry":5800,"date_processed":5935,"impact_score":5821,"exhibits":5936,"isLocked":5808},{"2.02":5931,"9.01":5932},[5814,5815],[5917],"Tapestry, Inc. Reports Record Q3 Revenue and Raises Full-Year Outlook","On May 8, 2025, Tapestry, Inc. announced its financial results for Q3 FY 2025, reporting record revenue of $1.6 billion with a 7% increase year-over-year. The company also announced an increase in its full-year revenue outlook to approximately $6.95 billion, reflecting growth exceeding expectations. The company remains on track to return over $2 billion to shareholders through dividends and share repurchases.","2025-08-22 22:32:22",[5937],{"exhibit_number":5805,"htm_reference":5938,"full_url":5939},"ef20048446_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125017853/ef20048446_ex99-1.htm",{"symbol":5,"accessionnumber":5479,"filingdate":2239,"sec_url":5481,"tags":5941,"headline":5945,"summary":5946,"sector":5799,"industry":5800,"date_processed":5947,"impact_score":5878,"exhibits":5948,"isLocked":5808},{"7.01":5942,"8.01":5943,"9.01":5944},[5883],[5816],[5917],"Tapestry, Inc. Announces Sale of Stuart Weitzman to Caleres for $105M","On February 16, 2025, Tapestry, Inc. entered into a definitive agreement to sell its Stuart Weitzman business to Caleres, Inc. for $105 million in cash. The transaction, expected to close in the summer of 2025, includes specific terms such as continued operation of the business during the transition period and non-solicitation of key employees. The announcement was made via press release on February 19, 2025.","2025-11-12 23:11:21",[5949],{"exhibit_number":5805,"htm_reference":5950,"full_url":5951},"ef20043844_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125005064/ef20043844_ex99-1.htm",{"symbol":5,"accessionnumber":5489,"filingdate":2279,"sec_url":5491,"tags":5953,"headline":5956,"summary":5957,"sector":5799,"industry":5800,"date_processed":5958,"impact_score":5821,"exhibits":5959,"isLocked":5808},{"2.02":5954,"9.01":5955},[5814,5815],[5863],"Tapestry, Inc. Reports Q2 FY2025 Results with Revenue Beat and EPS Ahead of Guidance","On February 6, 2025, Tapestry, Inc. announced its financial results for the second fiscal quarter of 2025, reporting revenue of $2.2 billion, a 5% increase compared to the prior year, and driven by a 10% growth at Coach. Diluted EPS on a reported basis was $1.38 and $2.00 on a non-GAAP basis, ahead of the company's guidance. Tapestry also raised its full-year 2025 revenue, operating margin, EPS, and free cash flow outlook. The company plans to return over $2 billion to shareholders through dividends and share repurchases. Additional details and a slide presentation are available on the company's website.","2025-11-14 23:24:15",[5960],{"exhibit_number":5805,"htm_reference":5961,"full_url":5962},"ef20042835_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036125003264/ef20042835_ex99-1.htm",{"symbol":5,"accessionnumber":5494,"filingdate":2477,"sec_url":5496,"tags":5964,"headline":5970,"summary":5971,"sector":5799,"industry":5800,"date_processed":5972,"impact_score":5878,"exhibits":5973,"isLocked":5808},{"1.01":5965,"2.03":5966,"7.01":5968,"9.01":5969},[5915],[5967],"New Debt Issued",[5883],[5917],"Tapestry, Inc. Announces Closing of $1.5 Billion Senior Unsecured Notes Offering","On December 11, 2024, Tapestry, Inc. completed the issuance of $750 million in 5.100% senior unsecured notes due 2030 and $750 million in 5.500% senior unsecured notes due 2035. The proceeds will be used to repay existing loans and for general corporate purposes.","2025-11-25 23:23:32",[5974,5978,5982,5986,5990],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-4.1","ny20039258x4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_ex4-1.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-4.2","ny20039258x4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_ex4-2.htm",{"exhibit_number":5983,"htm_reference":5984,"full_url":5985},"EX-5.1","ny20039258x4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_ex5-1.htm",{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-5.2","ny20039258x4_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_ex5-2.htm",{"exhibit_number":5805,"htm_reference":5991,"full_url":5992},"ny20039258x4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124049035/ny20039258x4_ex99-1.htm",{"symbol":5,"accessionnumber":5499,"filingdate":2498,"sec_url":5501,"tags":5994,"headline":5998,"summary":5999,"sector":5799,"industry":5800,"date_processed":6000,"impact_score":5802,"exhibits":6001,"isLocked":5808},{"8.01":5995,"9.01":5997},[5996],"Corporate Update",[5863],"Tapestry, Inc. Announces Public Offering of Senior Unsecured Notes","On December 4, 2024, Tapestry, Inc. announced the commencement of an underwritten public offering of $1.5 billion aggregate principal amount of senior unsecured notes due 2030 and 2035. The Company intends to use the net proceeds to repay existing loans, fund share repurchases, and for general corporate purposes. The offering is expected to close on or about December 11, 2024.","2025-11-26 23:12:07",[6002,6006,6009],{"exhibit_number":6003,"htm_reference":6004,"full_url":6005},"EX-1.1","ef20039617_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124048469/ef20039617_ex1-1.htm",{"exhibit_number":5805,"htm_reference":6007,"full_url":6008},"ef20039617_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124048469/ef20039617_ex99-1.htm",{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-99.2","ef20039617_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124048469/ef20039617_ex99-2.htm",{"symbol":5,"accessionnumber":5504,"filingdate":2542,"sec_url":5506,"tags":6014,"headline":6020,"summary":6021,"sector":5799,"industry":5800,"date_processed":6022,"impact_score":5878,"exhibits":6023,"isLocked":5808},{"1.01":6015,"2.03":6017,"7.01":6018,"9.01":6019},[6016],"Securities Purchase Agreement",[5967,5919],[5883],[5917],"Tapestry, Inc. Announces $2.0 Billion Accelerated Share Repurchase Program","Tapestry, Inc. announced on November 21, 2024, an accelerated share repurchase program to repurchase up to $2.0 billion of its common stock, funded through a new $750.0 million term loan and borrowings from its revolving credit facility and cash on hand. The repurchase is part of the company's recently expanded $2.8 billion share repurchase authorization. The agreements with Bank of America, N.A. and Morgan Stanley & Co. LLC involve an initial delivery of 28,363,766 shares of common stock and are expected to settle no later than the first quarter of fiscal 2026. A press release was issued on November 22, 2024, to disclose these agreements under Regulation FD.","2025-11-27 23:31:32",[6024,6027,6031],{"exhibit_number":5926,"htm_reference":6025,"full_url":6026},"ef20039097_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047569/ef20039097_ex10-1.htm",{"exhibit_number":6028,"htm_reference":6029,"full_url":6030},"EX-10.2","ef20039097_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047569/ef20039097_ex10-2.htm",{"exhibit_number":5805,"htm_reference":6032,"full_url":6033},"ef20039097_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124047569/ef20039097_ex99-1.htm",{"symbol":5,"accessionnumber":5509,"filingdate":2572,"sec_url":5511,"tags":6035,"headline":6037,"summary":6038,"sector":5799,"industry":5800,"date_processed":6039,"impact_score":5802,"exhibits":6040,"isLocked":5808},{"5.07":6036},[5853,5854],"Tapestry, Inc. Announces Annual Meeting Results","On November 14, 2024, Tapestry, Inc. held its Annual Meeting, where all Director candidates were elected, the ratification of Deloitte & Touche LLP as the independent accounting firm passed, and the non-binding advisory vote on executive compensation was approved. Detailed vote counts are provided for each proposal.","2025-11-28 23:32:29",[],{"symbol":5,"accessionnumber":5514,"filingdate":2578,"sec_url":5516,"tags":6042,"headline":6052,"summary":6053,"sector":5799,"industry":5800,"date_processed":6054,"impact_score":5821,"exhibits":6055,"isLocked":5808},{"1.01":6043,"1.02":6045,"2.04":6047,"7.01":6049,"8.01":6050,"9.01":6051},[6044],"Material Agreement Amendment",[6046],"Contract Termination",[6048],"Debt Covenant Violation",[5883],[5816],[5917],"Tapestry Terminates Merger with Capri Holdings and Announces Share Repurchase","Tapestry, Inc. has terminated its merger agreement with Capri Holdings Limited, leading to the redemption of all outstanding notes. Additionally, the company has authorized a new share repurchase program of up to $2.0 billion. These actions follow the termination of the merger, with Tapestry also reimbursing Capri for its expenses.","2025-11-28 23:46:59",[6056,6059],{"exhibit_number":5926,"htm_reference":6057,"full_url":6058},"ef20038690_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124046713/ef20038690_ex10-1.htm",{"exhibit_number":5805,"htm_reference":6060,"full_url":6061},"ef20038690_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124046713/ef20038690_ex99-1.htm",{"symbol":5,"accessionnumber":5524,"filingdate":2608,"sec_url":5526,"tags":6063,"headline":6066,"summary":6067,"sector":5799,"industry":5800,"date_processed":6068,"impact_score":5878,"exhibits":6069,"isLocked":5808},{"2.02":6064,"9.01":6065},[5814,5796],[5863],"Tapestry, Inc. Reports Strong Q1 FY25 Results and Raises Outlook","Tapestry, Inc. announced its financial results for the first fiscal quarter ended September 28, 2024, with net sales of $1.51 billion, in-line with the prior year. The company reported diluted earnings per share of $0.79 on a reported basis and $1.02 on a non-GAAP basis. Gross margin expanded by 280 basis points to 75.3%, driven by operational improvements and lower freight expense. Tapestry also raised its fiscal 2025 outlook, expecting revenue growth of approximately 1% to 2% and earnings per diluted share of $4.50 to $4.55.","2025-12-03 23:06:12",[6070],{"exhibit_number":5805,"htm_reference":6071,"full_url":6072},"ef20037911_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124045498/ef20037911_ex99-1.htm",{"symbol":5,"accessionnumber":5529,"filingdate":2935,"sec_url":5531,"tags":6074,"headline":6077,"summary":6078,"sector":5799,"industry":5800,"date_processed":6079,"impact_score":5878,"exhibits":6080,"isLocked":5808},{"2.02":6075,"9.01":6076},[5814,5796],[5863],"Tapestry, Inc. Reports Fiscal 2024 Results and Provides Financial Outlook","Tapestry, Inc. reported its fourth quarter and full year fiscal 2024 results, achieving a reported diluted EPS of $3.50 and a non-GAAP diluted EPS of $4.29, exceeding expectations. The company delivered record annual revenue at the Coach brand, with gross margin expansion and robust operating cash flow. Tapestry also announced its expectation to maintain the annual dividend rate of $1.40 per common share for Fiscal 2025. The company continues to pursue the proposed acquisition of Capri Holdings Limited, despite legal challenges.","2025-08-23 20:30:09",[],{"symbol":5,"accessionnumber":5539,"filingdate":2989,"sec_url":5541,"tags":6082,"headline":6088,"summary":6089,"sector":5799,"industry":5800,"date_processed":6090,"impact_score":5821,"exhibits":6091,"isLocked":5808},{"2.02":6083,"5.02":6084,"8.01":6086,"9.01":6087},[5917],[6085,5896],"CEO Resignation",[5996],[5917],"Tapestry, Inc. Announces New CEO and Brand President for Kate Spade","On August 1, 2024, Tapestry, Inc. announced the departure of Liz Fraser, the CEO and Brand President of Kate Spade, effective September 1, 2024. Fraser is eligible for severance benefits, including twelve months of base salary and her fiscal year 2024 annual incentive plan payment. Simultaneously, the company announced the appointment of Eva Erdmann as the new CEO and Brand President of Kate Spade, effective October 2024. Erdmann, who will report to Joanne Crevoiserat, CEO of Tapestry, Inc., brings extensive experience in leading global consumer brands from her previous role as Global President of Urban Decay Cosmetics at L'Oréal.","2025-08-23 17:10:00",[],{"symbol":5,"accessionnumber":5544,"filingdate":3248,"sec_url":5546,"tags":6093,"headline":6096,"summary":6097,"sector":5799,"industry":5800,"date_processed":6098,"impact_score":5878,"exhibits":6099,"isLocked":5808},{"2.02":6094,"9.01":6095},[5814,5796],[5863],"Tapestry Reports Q3 Earnings Ahead of Expectations","Tapestry, Inc. announced its Q3 financial results for the fiscal third quarter ended March 30, 2024, revealing that the company's operating income and earnings per share (EPS) exceeded expectations, driven by a gross margin expansion of 190 basis points. The company also maintained its EPS outlook for fiscal year 2024. Despite a 2% decline in net sales, Tapestry generated robust operating and free cash flow, totaling over $900 million year-to-date. Additionally, the company is pursuing the acquisition of Capri Holdings Limited, which is currently facing a lawsuit from the Federal Trade Commission aiming to block the transaction.","2025-08-22 19:34:02",[6100],{"exhibit_number":5805,"htm_reference":6101,"full_url":6102},"ef20028651_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124025044/ef20028651_ex99-1.htm",{"symbol":5,"accessionnumber":5554,"filingdate":3307,"sec_url":5556,"tags":6104,"headline":6107,"summary":6108,"sector":5799,"industry":5800,"date_processed":6109,"impact_score":5802,"exhibits":6110,"isLocked":5808},{"7.01":6105,"9.01":6106},[5883],[5863],"Tapestry Responds to FTC Lawsuit Over Capri Merger","On April 22, 2024, the Federal Trade Commission (FTC) filed a complaint seeking to enjoin the proposed merger between Tapestry, Inc. and Capri Holdings Limited. Tapestry issued a press release stating its confidence in the pro-competitive nature of the transaction and its intention to vigorously defend the merger in court.","2025-08-22 15:02:50",[6111],{"exhibit_number":5805,"htm_reference":6112,"full_url":6113},"ef20027409_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124021089/ef20027409_ex99-1.htm",{"symbol":5,"accessionnumber":5559,"filingdate":3327,"sec_url":5561,"tags":6115,"headline":6117,"summary":6118,"sector":5799,"industry":5800,"date_processed":6119,"impact_score":5802,"exhibits":6120,"isLocked":5808},{"7.01":6116},[5883],"Tapestry, Inc. Receives Unconditional Approval for Capri Merger from JFTC and EC","On April 10, 2024, Tapestry, Inc. announced that it has received unconditional approval for its proposed merger with Capri Holdings Limited from the Japan Fair Trade Commission (JFTC) and the European Commission (EC). The merger, which was initially disclosed on August 10, 2023, remains subject to the approval of the United States antitrust regulators. The completion of the merger is also contingent upon the satisfaction or waiver of other closing conditions specified in the Merger Agreement.","2025-08-22 14:20:38",[],{"symbol":5,"accessionnumber":5564,"filingdate":3472,"sec_url":5566,"tags":6122,"headline":6126,"summary":6127,"sector":5799,"industry":5800,"date_processed":6128,"impact_score":5821,"exhibits":6129,"isLocked":5808},{"5.02":6123,"9.01":6125},[5896,6124],"New CFO Appointed",[5863],"Tapestry Appoints New Board Members Kevin Hourican and David Elkins","On February 29, 2024, Tapestry, Inc. expanded its Board of Directors from nine to eleven members by appointing Kevin Hourican, President and CEO of Sysco Corporation, and David Elkins, Executive Vice President and CFO of Bristol Myers Squibb. Both appointees will receive an annual cash retainer of $100,000 and an annual equity grant with a grant date fair market value of $170,000, in addition to initial equity grants of $170,000 each. Hourican will join the Human Resources Committee, and Elkins will join the Audit Committee.","2025-08-22 05:56:46",[6130],{"exhibit_number":5805,"htm_reference":6131,"full_url":6132},"ef20022727_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000114036124010271/ef20022727_ex99-1.htm",{"symbol":5,"accessionnumber":5574,"filingdate":3525,"sec_url":5576,"tags":6134,"headline":6137,"summary":6138,"sector":5799,"industry":5800,"date_processed":6139,"impact_score":5802,"exhibits":6140,"isLocked":5808},{"2.02":6135,"9.01":6136},[5796],[5863],"Tapestry, Inc. Reports Record Q2 Revenue and Raises Fiscal 2024 Outlook","On February 8, 2024, Tapestry, Inc. reported its second fiscal quarter results, delivering record revenue of $2.1 billion and raising its Fiscal 2024 EPS outlook. The company achieved a 3% revenue growth year-over-year, with diluted EPS of $1.39 on a reported basis, up 3% from the prior year, and $1.63 on a non-GAAP basis, up 20% from the prior year. Tapestry also announced robust operating and free cash flow of over $800 million. The company expects Fiscal 2024 revenue of approximately $6.7 billion and EPS of $4.20 to $4.25.","2025-08-22 02:39:45",[6141],{"exhibit_number":5805,"htm_reference":6142,"full_url":6143},"a53892997ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1116132/000115752324000195/a53892997ex99_1.htm",null,1789889863256]