[{"data":1,"prerenderedAt":5296},["ShallowReactive",2],{"company-overview-TSCO":3},{"company_profile":4,"ohlc":24,"spy":3201,"trading_signals":4477,"company_actions":4599,"filings_8k":4974,"report_history":5295,"insider_summary":5295,"filings_summary":5295,"financials_summary":5295,"institutional_summary":5295,"seo_links":5295},{"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},"TSCO","Tractor Supply Company","NASDAQ","XNGS","Consumer Cyclical","Specialty Retail",54000,"https://www.tractorsupply.com","Tractor Supply Company is a rural lifestyle retailer that serves recreational farmers, ranchers, homeowners, gardeners, pet owners, and outdoor enthusiasts. The company offers a broad assortment of merchandise through its Tractor Supply and Petsense by Tractor Supply stores, as well as digital channels, including products for livestock, equine, agriculture, companion animals, seasonal living, truck and tool needs, hardware, clothing, and home and garden care. Its business is focused on communities in rural areas and small towns, where it provides practical supplies and everyday essentials tied to farm, ranch, and country living. Tractor Supply Company also supports customers through mobile and online shopping, extending its reach across its core markets while remaining centered on the needs of Life Out Here.","Common Stock","Mr. Harry A. Lawton III","5401 Virginia Way","Brentwood",37027,"TN","United States","615 440 4000","2026-09-12 00:00:00","True",[25,31,37,43,49,54,59,64,69,75,80,86,91,97,103,108,114,118,124,128,133,138,143,146,151,157,163,168,173,178,182,188,193,199,204,210,216,222,228,234,240,246,252,258,263,269,273,276,282,288,293,299,305,310,314,319,325,331,336,340,344,349,353,357,361,365,369,373,377,380,384,388,393,397,402,408,412,416,421,424,429,433,439,443,448,454,457,461,464,467,472,475,480,483,489,495,499,504,507,510,516,521,527,532,538,544,550,556,562,567,572,578,584,590,595,601,607,613,617,623,628,633,639,645,650,656,660,665,671,677,682,688,694,699,705,711,717,723,728,734,740,746,752,758,764,770,775,781,786,792,798,804,810,815,821,827,833,838,844,850,854,860,866,872,878,882,887,892,898,904,910,916,920,923,929,932,938,943,948,954,958,964,970,975,978,980,985,990,995,999,1005,1011,1014,1019,1023,1028,1033,1039,1045,1050,1053,1059,1065,1069,1075,1081,1085,1089,1093,1098,1103,1109,1115,1119,1123,1128,1131,1136,1140,1145,1148,1151,1155,1160,1166,1170,1174,1178,1184,1187,1192,1196,1200,1206,1210,1214,1218,1221,1225,1229,1233,1238,1244,1249,1255,1259,1264,1269,1275,1281,1287,1293,1299,1305,1311,1315,1321,1327,1332,1338,1344,1350,1355,1361,1367,1373,1378,1384,1390,1395,1398,1404,1408,1412,1416,1421,1426,1432,1437,1443,1448,1450,1455,1460,1465,1469,1475,1478,1482,1487,1492,1498,1503,1507,1513,1517,1520,1524,1530,1536,1541,1544,1548,1553,1557,1560,1563,1566,1570,1575,1578,1582,1586,1590,1595,1599,1604,1607,1611,1615,1617,1621,1625,1629,1633,1638,1644,1649,1655,1661,1666,1671,1677,1682,1686,1690,1695,1699,1704,1709,1712,1715,1718,1722,1726,1728,1731,1736,1740,1744,1749,1751,1754,1758,1761,1766,1770,1774,1777,1780,1783,1787,1789,1793,1797,1801,1803,1808,1813,1815,1819,1822,1825,1828,1831,1834,1836,1838,1841,1845,1849,1854,1859,1864,1868,1871,1874,1876,1880,1883,1886,1890,1893,1897,1902,1906,1909,1914,1917,1923,1928,1933,1936,1941,1944,1949,1953,1955,1958,1961,1965,1968,1972,1977,1980,1985,1989,1993,1997,1999,2001,2004,2006,2011,2013,2018,2021,2024,2026,2028,2032,2035,2038,2041,2044,2048,2050,2054,2057,2062,2066,2070,2076,2079,2084,2087,2090,2092,2096,2100,2105,2108,2112,2114,2118,2120,2123,2125,2127,2130,2134,2139,2142,2146,2150,2155,2159,2163,2165,2168,2170,2172,2175,2177,2181,2184,2187,2193,2198,2201,2205,2210,2216,2220,2225,2230,2235,2240,2245,2249,2251,2255,2260,2262,2267,2270,2273,2276,2280,2283,2287,2289,2291,2295,2298,2301,2306,2309,2311,2313,2317,2319,2324,2327,2329,2331,2334,2337,2339,2342,2344,2348,2351,2353,2358,2360,2363,2366,2369,2372,2376,2378,2380,2384,2386,2389,2392,2394,2398,2400,2403,2406,2409,2412,2414,2417,2419,2424,2426,2429,2431,2433,2436,2438,2440,2442,2444,2446,2449,2451,2453,2455,2458,2461,2463,2468,2471,2475,2479,2481,2483,2485,2487,2490,2492,2494,2497,2499,2502,2504,2507,2510,2513,2515,2518,2522,2526,2528,2530,2532,2535,2537,2539,2542,2544,2546,2548,2551,2555,2558,2561,2563,2567,2570,2573,2575,2578,2580,2584,2588,2593,2597,2599,2602,2604,2606,2608,2611,2614,2616,2618,2620,2623,2626,2628,2630,2633,2636,2640,2642,2644,2647,2650,2654,2659,2663,2668,2671,2676,2679,2681,2683,2687,2691,2695,2700,2706,2711,2717,2723,2728,2734,2738,2742,2745,2749,2754,2758,2762,2767,2771,2777,2780,2783,2785,2790,2793,2798,2803,2809,2813,2817,2820,2826,2832,2835,2840,2843,2849,2854,2858,2864,2869,2874,2879,2884,2889,2894,2900,2904,2908,2911,2916,2922,2926,2931,2936,2942,2948,2954,2957,2963,2969,2975,2981,2987,2992,2997,3001,3006,3011,3016,3022,3026,3031,3037,3043,3048,3051,3056,3061,3067,3072,3077,3083,3087,3092,3096,3099,3104,3108,3114,3119,3123,3129,3134,3138,3143,3147,3152,3158,3162,3165,3171,3174,3177,3181,3184,3188,3192,3196],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",32.65,32.9,32.15,32.21,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",32.83,33.25,32.55,32.82,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",33.09,33.87,32.76,32.78,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",33.68,33.74,32.59,33.03,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",32.97,34,33.83,{"symbol":5,"time":55,"open":56,"high":57,"low":28,"close":58},"2026-09-11",33.81,33.92,33.01,{"symbol":5,"time":60,"open":61,"high":62,"low":34,"close":63},"2026-09-10",33.79,33.97,33.52,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":52},"2026-09-09",35.01,35.09,33.32,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-08",34.99,35.82,34.95,35.29,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":71},"2026-09-04",34.35,35.47,34.18,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-03",35.1,35.56,34.1,34.6,{"symbol":5,"time":87,"open":88,"high":83,"low":89,"close":90},"2026-09-02",34.62,34.59,34.86,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-01",34.85,35.5,34.64,34.71,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-31",34.61,35.51,34.33,34.9,{"symbol":5,"time":104,"open":105,"high":66,"low":106,"close":107},"2026-08-28",34.77,34.56,34.72,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-27",34.66,35.04,34.45,34.7,{"symbol":5,"time":115,"open":116,"high":100,"low":117,"close":66},"2026-08-26",35.34,34.8,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-25",35.8,36,35.36,35.38,{"symbol":5,"time":125,"open":107,"high":126,"low":107,"close":127},"2026-08-24",36.11,35.92,{"symbol":5,"time":129,"open":130,"high":123,"low":131,"close":132},"2026-08-21",35.19,34.76,34.98,{"symbol":5,"time":134,"open":135,"high":136,"low":89,"close":137},"2026-08-20",35.02,35.18,35.05,{"symbol":5,"time":139,"open":140,"high":141,"low":90,"close":142},"2026-08-19",34.97,36.04,35.44,{"symbol":5,"time":144,"open":67,"high":145,"low":106,"close":107},"2026-08-18",35.89,{"symbol":5,"time":147,"open":111,"high":148,"low":149,"close":150},"2026-08-17",35.42,34.54,34.68,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-14",36.12,36.42,35.7,35.83,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",36.67,36.89,35.61,36.17,{"symbol":5,"time":164,"open":165,"high":159,"low":166,"close":167},"2026-08-12",35.15,34.96,36.43,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":74},"2026-08-11",34.43,36.41,34.41,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":88},"2026-08-10",34.32,34.87,33.77,{"symbol":5,"time":179,"open":180,"high":89,"low":181,"close":106},"2026-08-07",33.95,33.36,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-06",33.89,34.37,33.41,34.09,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":186},"2026-08-05",33.4,33.5,33,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-04",31.7,33.16,31.68,33.12,{"symbol":5,"time":200,"open":201,"high":202,"low":201,"close":203},"2026-08-03",31.45,32.17,32.11,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-07-31",30.17,30.79,29.97,30.77,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-07-30",30.38,30.5,29.46,30.21,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-29",31.38,31.75,30.78,31,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-28",32.01,32.4,31.43,31.46,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-27",31.69,32.23,31.08,31.8,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-24",30.47,31.06,29.69,31.02,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-23",30,30.49,28.96,30.32,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-22",29.9,30.27,29.31,29.36,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-21",30.06,30.22,29.38,29.64,{"symbol":5,"time":259,"open":260,"high":207,"low":261,"close":262},"2026-07-20",30.66,30.13,30.3,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-17",31.31,31.91,30.34,30.51,{"symbol":5,"time":270,"open":243,"high":271,"low":212,"close":272},"2026-07-16",31.3,31.01,{"symbol":5,"time":274,"open":261,"high":275,"low":261,"close":206},"2026-07-15",31.34,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-14",30.19,30.61,29.75,30.55,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-13",30.42,30.88,29.98,30.24,{"symbol":5,"time":289,"open":262,"high":290,"low":291,"close":292},"2026-07-10",30.52,30.09,30.43,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-09",28.97,30.29,28.93,30.12,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-08",30.37,30.56,29.35,29.58,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":292},"2026-07-07",30.98,31.2,30.4,{"symbol":5,"time":311,"open":312,"high":195,"low":313,"close":255},"2026-07-06",31.42,29.95,{"symbol":5,"time":315,"open":316,"high":317,"low":201,"close":318},"2026-07-02",32.48,32.64,31.76,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-01",32.02,32.49,31.72,32.26,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-06-30",31.22,31.77,30.99,31.61,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":308},"2026-06-29",31.21,31.74,30.94,{"symbol":5,"time":337,"open":338,"high":219,"low":339,"close":333},"2026-06-26",30.75,30.68,{"symbol":5,"time":341,"open":342,"high":343,"low":342,"close":338},"2026-06-25",29.86,31.41,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":254},"2026-06-24",29.67,30.31,29.61,{"symbol":5,"time":350,"open":351,"high":245,"low":214,"close":352},"2026-06-23",30.1,29.68,{"symbol":5,"time":354,"open":206,"high":301,"low":355,"close":356},"2026-06-22",29.42,29.81,{"symbol":5,"time":358,"open":359,"high":268,"low":360,"close":287},"2026-06-18",29.8,29.71,{"symbol":5,"time":362,"open":351,"high":363,"low":364,"close":280},"2026-06-17",30.81,29.6,{"symbol":5,"time":366,"open":213,"high":367,"low":368,"close":215},"2026-06-16",30.69,29.59,{"symbol":5,"time":370,"open":371,"high":372,"low":213,"close":285},"2026-06-15",31.28,31.51,{"symbol":5,"time":374,"open":371,"high":201,"low":375,"close":376},"2026-06-12",30.92,31.25,{"symbol":5,"time":378,"open":339,"high":265,"low":212,"close":379},"2026-06-11",31.26,{"symbol":5,"time":381,"open":208,"high":382,"low":383,"close":209},"2026-06-10",30.86,29.87,{"symbol":5,"time":385,"open":262,"high":213,"low":386,"close":387},"2026-06-09",29.85,29.96,{"symbol":5,"time":389,"open":251,"high":390,"low":391,"close":392},"2026-06-08",30.73,29.2,30.14,{"symbol":5,"time":394,"open":395,"high":215,"low":214,"close":396},"2026-06-05",29.92,29.78,{"symbol":5,"time":398,"open":386,"high":399,"low":400,"close":401},"2026-06-04",30.16,29.15,29.37,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-03",29.82,29.93,28.36,29.14,{"symbol":5,"time":409,"open":218,"high":410,"low":387,"close":411},"2026-06-02",31.58,30.01,{"symbol":5,"time":413,"open":371,"high":414,"low":239,"close":415},"2026-06-01",31.79,31.78,{"symbol":5,"time":417,"open":418,"high":419,"low":302,"close":420},"2026-05-29",30.9,31.67,31.53,{"symbol":5,"time":422,"open":339,"high":312,"low":215,"close":423},"2026-05-28",31.37,{"symbol":5,"time":425,"open":426,"high":427,"low":426,"close":428},"2026-05-27",29.76,30.72,30.67,{"symbol":5,"time":430,"open":431,"high":432,"low":346,"close":359},"2026-05-26",31.4,31.6,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-05-22",31.59,31.87,31.36,31.62,{"symbol":5,"time":440,"open":218,"high":441,"low":442,"close":419},"2026-05-21",31.81,30.91,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":230},"2026-05-20",30.96,31.96,30.58,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-05-19",31.71,31.9,30.83,31.14,{"symbol":5,"time":455,"open":390,"high":456,"low":367,"close":323},"2026-05-18",31.86,{"symbol":5,"time":458,"open":260,"high":207,"low":459,"close":460},"2026-05-15",30.08,30.57,{"symbol":5,"time":462,"open":262,"high":463,"low":254,"close":243},"2026-05-14",30.8,{"symbol":5,"time":465,"open":212,"high":466,"low":355,"close":386},"2026-05-13",30.53,{"symbol":5,"time":468,"open":428,"high":469,"low":470,"close":471},"2026-05-12",31.07,30.25,30.59,{"symbol":5,"time":473,"open":281,"high":474,"low":206,"close":470},"2026-05-11",30.89,{"symbol":5,"time":476,"open":477,"high":478,"low":447,"close":479},"2026-05-08",31.48,32.03,30.65,{"symbol":5,"time":481,"open":482,"high":28,"low":431,"close":334},"2026-05-07",32.6,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-06",33.21,33.37,32.1,32.53,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-05",32.05,33.13,31.98,32.68,{"symbol":5,"time":496,"open":497,"high":62,"low":324,"close":498},"2026-05-04",33.6,32.31,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":53},"2026-05-01",35.12,35.27,33.65,{"symbol":5,"time":505,"open":105,"high":506,"low":172,"close":82},"2026-04-30",35.21,{"symbol":5,"time":508,"open":137,"high":509,"low":185,"close":105},"2026-04-29",35.31,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-04-28",36.03,36.38,35.26,35.59,{"symbol":5,"time":517,"open":518,"high":519,"low":100,"close":520},"2026-04-27",36.82,36.97,35.67,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-04-24",37.76,37.95,36.6,36.74,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2026-04-23",38.98,38.04,38.17,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-04-22",39.7,40.14,38.3,38.96,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-21",42.6,42.9,38.92,39.57,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-04-20",45,45.21,44.18,44.81,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-04-17",44.7,45.42,44.66,45.01,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-04-16",44.75,45.26,44.28,44.63,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":558},"2026-04-15",44.88,45.49,44.4,{"symbol":5,"time":568,"open":559,"high":569,"low":570,"close":571},"2026-04-14",46,44.98,45.02,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-13",45.13,45.48,44.33,45.44,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-10",45.6,45.77,44.87,45.03,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-09",44.94,45.88,44.45,45.64,{"symbol":5,"time":591,"open":592,"high":593,"low":560,"close":594},"2026-04-08",44.42,45.57,45.28,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-07",44.53,44.82,43.23,43.64,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-06",43.62,45.45,43.55,45.39,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-02",44.15,44.35,43.35,43.82,{"symbol":5,"time":614,"open":615,"high":616,"low":576,"close":597},"2026-04-01",45.37,45.53,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-03-31",45.82,46.4,44.74,45.3,{"symbol":5,"time":624,"open":625,"high":626,"low":574,"close":627},"2026-03-30",45.52,45.85,45.41,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":582},"2026-03-27",45.75,46.18,44.79,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-26",45.91,46.56,45.7,45.89,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-03-25",46.24,46.62,45.19,45.96,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":565},"2026-03-24",45.32,46.06,44.44,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-03-23",46.6,46.65,45.61,45.67,{"symbol":5,"time":657,"open":658,"high":659,"low":604,"close":581},"2026-03-20",46.1,46.37,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":631},"2026-03-19",45.72,46.34,45.47,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-18",47.03,47.4,45.93,45.95,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-17",48.86,49.06,47.47,47.55,{"symbol":5,"time":678,"open":679,"high":680,"low":679,"close":681},"2026-03-16",47.82,49.16,48.78,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-03-13",48.33,48.67,47.05,47.24,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-12",49.34,49.45,48.05,48.1,{"symbol":5,"time":695,"open":696,"high":697,"low":680,"close":698},"2026-03-11",50.26,50.68,49.47,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-10",50.27,51.21,50.03,50.34,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-09",49.99,51.1,49.46,50.67,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-06",50.3,50.55,49.59,50.16,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-05",50.01,50.76,49.42,50.51,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":727},"2026-03-04",51.58,51.97,50.59,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-03",51.39,51.93,50.64,51.6,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-02",51.76,52.72,51.13,52.28,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-02-27",50.9,52.06,50.35,51.84,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-02-26",52.01,52.37,51.08,51.18,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-02-25",52.97,53.2,51.7,51.77,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-24",53.71,54.51,53.15,53.27,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-23",52.92,54.28,52.57,53.89,{"symbol":5,"time":771,"open":726,"high":772,"low":773,"close":774},"2026-02-20",53.17,51.79,52.96,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-19",52.54,52.79,51.56,51.96,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":777},"2026-02-18",52.51,52.83,51.75,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-02-17",54.43,54.93,51.78,52.69,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-02-13",54.36,55.58,54.02,55.03,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-02-12",54.56,56.19,54.21,54.41,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-11",54.05,54.69,53.44,54.53,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":806},"2026-02-10",53.81,54.26,53.24,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-09",54.89,55.21,53.64,53.78,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-06",53.94,55.66,53.82,55.61,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-05",55.16,55.26,54.23,54.48,{"symbol":5,"time":834,"open":835,"high":836,"low":835,"close":837},"2026-02-04",53.49,56.12,55.28,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-03",52.78,54.2,52.44,53.47,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-02",50.88,53.06,50.56,52.98,{"symbol":5,"time":851,"open":730,"high":852,"low":853,"close":846},"2026-01-30",51.95,49.92,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-01-29",52.9,53.41,50.29,50.96,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-01-28",55.89,56.05,55.08,55.14,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-01-27",55.74,55.87,55.13,55.73,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-01-26",55.25,56.28,55.09,55.56,{"symbol":5,"time":879,"open":880,"high":881,"low":880,"close":807},"2026-01-23",53.51,55,{"symbol":5,"time":883,"open":884,"high":885,"low":772,"close":886},"2026-01-22",53.53,54.64,53.4,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":772},"2026-01-21",51.68,53.55,51.66,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-01-20",50.82,51.65,50.33,50.97,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-16",50.37,51.22,50.18,51.01,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-01-15",51.17,51.47,50.44,50.73,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-14",51.67,51.98,50.85,51.16,{"symbol":5,"time":917,"open":918,"high":919,"low":894,"close":736},"2026-01-13",50.84,51.81,{"symbol":5,"time":921,"open":922,"high":733,"low":704,"close":697},"2026-01-12",51.3,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-09",51.48,52.14,50.98,51.51,{"symbol":5,"time":930,"open":721,"high":743,"low":690,"close":931},"2026-01-08",51.4,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-07",50.6,51.02,49.86,49.89,{"symbol":5,"time":939,"open":940,"high":941,"low":690,"close":942},"2026-01-06",49.56,50.65,50.31,{"symbol":5,"time":944,"open":945,"high":914,"low":946,"close":947},"2026-01-05",50.4,49.63,49.83,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-02",49.97,50.95,49.72,50.83,{"symbol":5,"time":955,"open":942,"high":956,"low":957,"close":719},"2025-12-31",50.48,49.85,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-12-30",50.62,50.74,50.24,50.36,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-29",51.46,51.61,50.49,50.81,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":730},"2025-12-26",51.69,51.87,51.23,{"symbol":5,"time":976,"open":977,"high":889,"low":977,"close":895},"2025-12-24",51,{"symbol":5,"time":979,"open":785,"high":745,"low":722,"close":750},"2025-12-23",{"symbol":5,"time":981,"open":915,"high":982,"low":983,"close":984},"2025-12-22",51.8,51.15,51.72,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":931},"2025-12-19",52.16,52.26,51.14,{"symbol":5,"time":991,"open":992,"high":819,"low":993,"close":994},"2025-12-18",53.46,52.1,52.33,{"symbol":5,"time":996,"open":997,"high":819,"low":998,"close":835},"2025-12-17",52.59,52.53,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-12-16",53.02,53.14,52.3,52.64,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-15",52.15,53,51.91,52.93,{"symbol":5,"time":1012,"open":1007,"high":1013,"low":919,"close":726},"2025-12-12",52.38,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":919},"2025-12-11",52.76,53.73,51.55,{"symbol":5,"time":1020,"open":777,"high":762,"low":1021,"close":1022},"2025-12-10",52.4,52.86,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":988,"close":1027},"2025-12-09",53.18,53.79,52.35,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":814,"close":1032},"2025-12-08",54.01,54.19,53.34,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-05",54.45,54.6,53.96,54.08,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-04",54.16,54.58,53.43,54.38,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":835,"close":1049},"2025-12-03",53.58,54.82,54.07,{"symbol":5,"time":1051,"open":812,"high":812,"low":774,"close":1052},"2025-12-02",53.22,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-01",54.37,54.94,53.52,53.66,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-11-28",54.67,54.86,54.14,54.78,{"symbol":5,"time":1066,"open":1067,"high":797,"low":841,"close":1068},"2025-11-26",54.27,54.63,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-11-25",53.11,54.88,53.01,54.42,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-11-24",53.57,54.09,52.58,53.03,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":842,"close":766},"2025-11-21",52.66,53.97,{"symbol":5,"time":1086,"open":768,"high":1087,"low":1088,"close":1004},"2025-11-20",53.37,52.25,{"symbol":5,"time":1090,"open":1091,"high":820,"low":1092,"close":777},"2025-11-19",53.56,52.09,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":884},"2025-11-18",52.85,53.86,52.02,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1087,"close":1102},"2025-11-17",55.23,55.75,53.68,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-11-14",55.99,56.37,55.35,55.42,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-11-13",55.91,56.94,55.8,56.18,{"symbol":5,"time":1116,"open":1117,"high":836,"low":789,"close":1118},"2025-11-12",55.88,55.98,{"symbol":5,"time":1120,"open":1121,"high":1112,"low":1121,"close":1122},"2025-11-11",55.44,55.94,{"symbol":5,"time":1124,"open":802,"high":1125,"low":1126,"close":1127},"2025-11-10",55.96,53.92,55.46,{"symbol":5,"time":1129,"open":1052,"high":1130,"low":762,"close":1067},"2025-11-07",54.3,{"symbol":5,"time":1132,"open":1087,"high":1133,"low":1134,"close":1135},"2025-11-06",53.72,52.88,53.1,{"symbol":5,"time":1137,"open":1138,"high":794,"low":1139,"close":1126},"2025-11-05",53.21,53.12,{"symbol":5,"time":1141,"open":1142,"high":763,"low":1143,"close":1144},"2025-11-04",52.49,52.07,53.05,{"symbol":5,"time":1146,"open":802,"high":802,"low":1147,"close":1142},"2025-11-03",51.9,{"symbol":5,"time":1149,"open":1126,"high":813,"low":808,"close":1150},"2025-10-31",54.11,{"symbol":5,"time":1152,"open":1153,"high":789,"low":1057,"close":1154},"2025-10-30",54.22,54.12,{"symbol":5,"time":1156,"open":1157,"high":837,"low":1158,"close":1159},"2025-10-29",55.18,53.98,54.24,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-28",55.97,56.17,55.34,55.49,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1101,"close":1106},"2025-10-27",56.27,56.54,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1105,"close":875},"2025-10-24",57.5,58.2,{"symbol":5,"time":1175,"open":755,"high":1176,"low":762,"close":1177},"2025-10-23",58.21,56.35,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-22",54.74,55.2,54.46,54.83,{"symbol":5,"time":1185,"open":881,"high":877,"low":885,"close":1186},"2025-10-21",54.77,{"symbol":5,"time":1188,"open":1127,"high":1189,"low":1190,"close":1191},"2025-10-20",55.6,54.65,55.29,{"symbol":5,"time":1193,"open":1194,"high":826,"low":1195,"close":1181},"2025-10-17",55.39,54.9,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":817,"close":829},"2025-10-16",56,56.13,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-15",55.54,56.58,55.5,55.81,{"symbol":5,"time":1207,"open":885,"high":1208,"low":1035,"close":1209},"2025-10-14",55.72,55.48,{"symbol":5,"time":1211,"open":1055,"high":1212,"low":1130,"close":1213},"2025-10-13",55.27,54.91,{"symbol":5,"time":1215,"open":1182,"high":1216,"low":1217,"close":1159},"2025-10-10",54.73,53.5,{"symbol":5,"time":1219,"open":1164,"high":1220,"low":760,"close":1153},"2025-10-09",56.15,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":763,"close":1126},"2025-10-08",53.69,54.35,{"symbol":5,"time":1226,"open":1227,"high":1064,"low":1228,"close":760},"2025-10-07",54.59,53.26,{"symbol":5,"time":1230,"open":1205,"high":1231,"low":1232,"close":807},"2025-10-06",56.06,54.66,{"symbol":5,"time":1234,"open":1235,"high":875,"low":1236,"close":1237},"2025-10-03",56.1,55.43,55.83,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-02",55.71,56.49,55.52,56.23,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":862,"close":1248},"2025-10-01",56.92,57.49,55.92,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-09-30",56.69,57.08,56.03,56.87,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1118,"close":1251},"2025-09-29",56.66,56.79,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1114,"close":1263},"2025-09-26",56.5,56.81,56.52,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1243,"close":1268},"2025-09-25",57.1,57.2,56.42,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-24",58.25,58.28,57.22,57.35,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-23",58.31,58.68,58.06,58.56,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-22",59.49,59.64,58.11,58.14,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-19",60.04,60.15,59.04,59.66,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-18",59.61,60.37,59.3,59.87,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-17",59.19,60.01,58.89,59.1,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-16",59.55,59.83,58.48,58.99,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1307,"close":1295},"2025-09-15",60.53,60.86,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-12",59.7,60.65,59.58,60.61,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-11",58.54,60.26,58.47,60.02,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1271,"close":1331},"2025-09-10",58.74,59.15,58.45,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-09",59.8,59.96,58.82,59.08,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-08",60.36,60.46,59.12,60.09,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-05",60.78,60.87,60.06,60.52,{"symbol":5,"time":1351,"open":1340,"high":1352,"low":1353,"close":1354},"2025-09-04",60.83,60.17,60.64,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-03",61.31,61.55,59.99,60.14,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-02",61.71,62.26,61.35,61.52,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-08-29",62.65,62.87,61.63,61.76,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1369},"2025-08-28",62.3,62.74,61.64,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-27",61.85,62.89,61.8,62.38,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-08-26",61.53,61.87,61.12,61.69,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1366},"2025-08-25",61.46,62.21,61.01,{"symbol":5,"time":1396,"open":1365,"high":1389,"low":1394,"close":1397},"2025-08-22",61.61,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-21",60.8,61.28,60.5,61,{"symbol":5,"time":1405,"open":1375,"high":1375,"low":1406,"close":1407},"2025-08-20",60.95,61.03,{"symbol":5,"time":1409,"open":1410,"high":1369,"low":1410,"close":1411},"2025-08-19",61.24,62.28,{"symbol":5,"time":1413,"open":1318,"high":1414,"low":1318,"close":1415},"2025-08-18",61.73,61.1,{"symbol":5,"time":1417,"open":1308,"high":1418,"low":1419,"close":1420},"2025-08-15",60.55,59.79,60.49,{"symbol":5,"time":1422,"open":1303,"high":1423,"low":1424,"close":1425},"2025-08-14",59.89,58.52,59.69,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-13",59.45,59.94,59.06,59.73,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1297},"2025-08-12",59.46,60.18,58.9,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-11",59.37,59.92,58.85,59.53,{"symbol":5,"time":1444,"open":1445,"high":1353,"low":1446,"close":1447},"2025-08-08",60.03,59.17,59.26,{"symbol":5,"time":1449,"open":1402,"high":1400,"low":1283,"close":1326},"2025-08-07",{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1330,"close":1454},"2025-08-06",59.72,60.41,60.25,{"symbol":5,"time":1456,"open":1457,"high":1348,"low":1458,"close":1459},"2025-08-05",59.51,59.22,59.77,{"symbol":5,"time":1461,"open":1462,"high":1442,"low":1463,"close":1464},"2025-08-04",57.63,57.48,59.5,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1165,"close":1462},"2025-08-01",57.02,57.67,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-07-31",57.43,58.17,56.73,56.95,{"symbol":5,"time":1476,"open":1329,"high":1329,"low":1172,"close":1477},"2025-07-30",57.83,{"symbol":5,"time":1479,"open":1285,"high":1301,"low":1480,"close":1481},"2025-07-29",57.93,58.59,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1285},"2025-07-28",59,59.25,57.78,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1424,"close":1491},"2025-07-25",59.56,59.82,59.33,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-07-24",63.96,63.99,57.98,59.34,{"symbol":5,"time":1499,"open":1485,"high":1500,"low":1501,"close":1502},"2025-07-23",60.44,58.41,59.62,{"symbol":5,"time":1504,"open":1274,"high":1330,"low":1505,"close":1506},"2025-07-22",57.17,58.98,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-21",56.85,57.96,56.84,57.41,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1118,"close":1203},"2025-07-18",57.09,57.12,{"symbol":5,"time":1518,"open":1235,"high":1474,"low":1235,"close":1519},"2025-07-17",56.83,{"symbol":5,"time":1521,"open":1257,"high":1522,"low":807,"close":1523},"2025-07-16",56.67,56.04,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-15",58.03,58.36,56.32,56.34,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-14",56.55,58.07,56.45,58.04,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1258},"2025-07-11",57.06,57.31,56.7,{"symbol":5,"time":1542,"open":1467,"high":1279,"low":1262,"close":1543},"2025-07-10",57.44,{"symbol":5,"time":1545,"open":1511,"high":1546,"low":1529,"close":1547},"2025-07-09",57.32,57.21,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1127,"close":1552},"2025-07-08",56.56,56.86,56.77,{"symbol":5,"time":1554,"open":1190,"high":1555,"low":885,"close":1556},"2025-07-07",56.9,56.76,{"symbol":5,"time":1558,"open":865,"high":865,"low":1559,"close":1068},"2025-07-03",54.18,{"symbol":5,"time":1561,"open":1041,"high":1562,"low":1030,"close":865},"2025-07-02",55.45,{"symbol":5,"time":1564,"open":1565,"high":1042,"low":1088,"close":1038},"2025-07-01",52.46,{"symbol":5,"time":1567,"open":984,"high":856,"low":1568,"close":1569},"2025-06-30",51.28,52.77,{"symbol":5,"time":1571,"open":1572,"high":783,"low":1573,"close":1574},"2025-06-27",52,51.34,51.71,{"symbol":5,"time":1576,"open":1008,"high":1080,"low":1577,"close":745},"2025-06-26",51.57,{"symbol":5,"time":1579,"open":886,"high":857,"low":1580,"close":1581},"2025-06-25",52.43,52.8,{"symbol":5,"time":1583,"open":842,"high":1584,"low":1585,"close":880},"2025-06-24",53.62,52.2,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1142,"close":1058},"2025-06-23",52.67,53.74,{"symbol":5,"time":1591,"open":749,"high":1592,"low":1593,"close":1594},"2025-06-20",52.68,51.88,52.52,{"symbol":5,"time":1596,"open":1597,"high":1013,"low":903,"close":1598},"2025-06-18",51.09,52.03,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":927},"2025-06-17",51.31,52.05,50.66,{"symbol":5,"time":1605,"open":1606,"high":1007,"low":730,"close":972},"2025-06-16",52.11,{"symbol":5,"time":1608,"open":925,"high":1609,"low":1597,"close":1610},"2025-06-13",51.89,51.54,{"symbol":5,"time":1612,"open":702,"high":1092,"low":1613,"close":1614},"2025-06-12",50.99,51.74,{"symbol":5,"time":1616,"open":1018,"high":1147,"low":846,"close":1601},"2025-06-11",{"symbol":5,"time":1618,"open":732,"high":1619,"low":1620,"close":925},"2025-06-10",51.52,50.5,{"symbol":5,"time":1622,"open":951,"high":1623,"low":1624,"close":722},"2025-06-09",51.07,50.2,{"symbol":5,"time":1626,"open":757,"high":913,"low":1627,"close":1628},"2025-06-06",50.61,50.94,{"symbol":5,"time":1630,"open":1631,"high":1598,"low":1631,"close":1632},"2025-06-05",49.36,51.45,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":690},"2025-06-04",49.25,50.22,49.08,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-03",47.93,49.22,47.85,49.05,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":687,"close":1648},"2025-06-02",48.04,48.08,47.86,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-05-30",49,49.26,48.25,48.4,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-05-29",49.19,49.79,48.52,48.97,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":674},"2025-05-28",50.13,50.32,48.93,{"symbol":5,"time":1667,"open":1668,"high":969,"low":1669,"close":1670},"2025-05-27",50.14,49.91,50.38,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-05-23",49.21,49.98,49.11,49.7,{"symbol":5,"time":1678,"open":1679,"high":1663,"low":1680,"close":1681},"2025-05-22",50.05,48.91,49.67,{"symbol":5,"time":1683,"open":983,"high":983,"low":1684,"close":1685},"2025-05-21",49.94,50.04,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":730,"close":733},"2025-05-20",52.75,53.04,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1088,"close":1694},"2025-05-19",52.55,53.19,52.91,{"symbol":5,"time":1696,"open":1697,"high":1002,"low":731,"close":1698},"2025-05-16",52.17,52.99,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1697},"2025-05-15",51.38,52.18,51.03,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1701},"2025-05-14",52.19,52.31,51.32,{"symbol":5,"time":1710,"open":1711,"high":1134,"low":889,"close":1707},"2025-05-13",52.63,{"symbol":5,"time":1713,"open":1714,"high":1138,"low":1602,"close":737},"2025-05-12",52.47,{"symbol":5,"time":1716,"open":1632,"high":895,"low":1717,"close":922},"2025-05-09",50.54,{"symbol":5,"time":1719,"open":751,"high":852,"low":1720,"close":1721},"2025-05-08",50.86,51.42,{"symbol":5,"time":1723,"open":1724,"high":1619,"low":1725,"close":859},"2025-05-07",51.29,50.42,{"symbol":5,"time":1727,"open":903,"high":702,"low":1603,"close":935},"2025-05-06",{"symbol":5,"time":1729,"open":894,"high":1577,"low":714,"close":1730},"2025-05-05",51.24,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":918},"2025-05-02",50.91,51.53,50.39,{"symbol":5,"time":1737,"open":1684,"high":1738,"low":1739,"close":744},"2025-05-01",50.63,49.18,{"symbol":5,"time":1741,"open":1742,"high":846,"low":1743,"close":960},"2025-04-30",49.6,49.35,{"symbol":5,"time":1745,"open":1746,"high":1684,"low":1747,"close":1748},"2025-04-29",48.62,48.41,49.87,{"symbol":5,"time":1750,"open":853,"high":1664,"low":1653,"close":1651},"2025-04-28",{"symbol":5,"time":1752,"open":1673,"high":1663,"low":1753,"close":853},"2025-04-25",48.95,{"symbol":5,"time":1755,"open":693,"high":1756,"low":1757,"close":1651},"2025-04-24",49.12,46.85,{"symbol":5,"time":1759,"open":889,"high":1007,"low":1760,"close":909},"2025-04-23",50.45,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1763,"close":1765},"2025-04-22",49.84,51.11,50.28,{"symbol":5,"time":1767,"open":1768,"high":896,"low":1769,"close":715},"2025-04-21",50.19,48.9,{"symbol":5,"time":1771,"open":1772,"high":1620,"low":1773,"close":716},"2025-04-17",49.61,49.49,{"symbol":5,"time":1775,"open":977,"high":750,"low":1776,"close":1631},"2025-04-16",49.24,{"symbol":5,"time":1778,"open":1779,"high":1779,"low":894,"close":977},"2025-04-15",52.27,{"symbol":5,"time":1781,"open":1782,"high":737,"low":1577,"close":1697},"2025-04-14",52.29,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1676,"close":912},"2025-04-11",51.27,51.85,{"symbol":5,"time":1788,"open":859,"high":1602,"low":1679,"close":1708},"2025-04-10",{"symbol":5,"time":1790,"open":1791,"high":756,"low":1792,"close":1701},"2025-04-09",47.27,46.97,{"symbol":5,"time":1794,"open":1738,"high":918,"low":1795,"close":1796},"2025-04-08",47.42,48.02,{"symbol":5,"time":1798,"open":1799,"high":1003,"low":1800,"close":1743},"2025-04-07",50.17,48.82,{"symbol":5,"time":1802,"open":880,"high":1113,"low":1782,"close":1021},"2025-04-04",{"symbol":5,"time":1804,"open":1805,"high":801,"low":1806,"close":1807},"2025-04-03",55.64,54.62,55.77,{"symbol":5,"time":1809,"open":800,"high":1810,"low":1811,"close":1812},"2025-04-02",55.95,54.25,55.62,{"symbol":5,"time":1814,"open":817,"high":1121,"low":809,"close":870},"2025-04-01",{"symbol":5,"time":1816,"open":1817,"high":1108,"low":843,"close":1818},"2025-03-31",53.54,55.1,{"symbol":5,"time":1820,"open":1038,"high":802,"low":1821,"close":843},"2025-03-28",53.32,{"symbol":5,"time":1823,"open":1824,"high":807,"low":1217,"close":1041},"2025-03-27",53.91,{"symbol":5,"time":1826,"open":766,"high":1049,"low":1022,"close":1827},"2025-03-26",53.87,{"symbol":5,"time":1829,"open":1830,"high":1133,"low":783,"close":784},"2025-03-25",53.38,{"symbol":5,"time":1832,"open":849,"high":1833,"low":840,"close":884},"2025-03-24",53.63,{"symbol":5,"time":1835,"open":895,"high":777,"low":1764,"close":1565},"2025-03-21",{"symbol":5,"time":1837,"open":1079,"high":1135,"low":773,"close":745},"2025-03-20",{"symbol":5,"time":1839,"open":849,"high":1840,"low":852,"close":1581},"2025-03-19",53.09,{"symbol":5,"time":1842,"open":1843,"high":1022,"low":988,"close":1844},"2025-03-18",52.84,52.65,{"symbol":5,"time":1846,"open":1847,"high":843,"low":1593,"close":1848},"2025-03-17",52.23,53.13,{"symbol":5,"time":1850,"open":994,"high":1851,"low":1852,"close":1853},"2025-03-14",52.41,51.49,51.83,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":891},"2025-03-13",52.22,52.81,51.59,{"symbol":5,"time":1860,"open":1861,"high":1096,"low":1862,"close":1863},"2025-03-12",53.45,52.34,52.36,{"symbol":5,"time":1865,"open":1866,"high":1547,"low":1867,"close":1126},"2025-03-11",56.71,53.84,{"symbol":5,"time":1869,"open":1870,"high":1431,"low":1556,"close":1547},"2025-03-10",56.98,{"symbol":5,"time":1872,"open":1055,"high":1516,"low":1154,"close":1873},"2025-03-07",56.89,{"symbol":5,"time":1875,"open":1227,"high":1072,"low":1078,"close":1227},"2025-03-06",{"symbol":5,"time":1877,"open":1213,"high":829,"low":1878,"close":1879},"2025-03-05",54.15,54.95,{"symbol":5,"time":1881,"open":1064,"high":1882,"low":1067,"close":1818},"2025-03-04",56.07,{"symbol":5,"time":1884,"open":1885,"high":1118,"low":1806,"close":1195},"2025-03-03",55.4,{"symbol":5,"time":1887,"open":1056,"high":1888,"low":1889,"close":1107},"2025-02-28",55.53,54.31,{"symbol":5,"time":1891,"open":1879,"high":1888,"low":800,"close":1892},"2025-02-27",54.72,{"symbol":5,"time":1894,"open":1870,"high":1895,"low":1896,"close":865},"2025-02-26",57.33,54.92,{"symbol":5,"time":1898,"open":1231,"high":1899,"low":1900,"close":1901},"2025-02-25",57.65,55.76,57.01,{"symbol":5,"time":1903,"open":1904,"high":1550,"low":1905,"close":1231},"2025-02-24",56.4,55.32,{"symbol":5,"time":1907,"open":1486,"high":1908,"low":1235,"close":1106},"2025-02-21",57.95,{"symbol":5,"time":1910,"open":1480,"high":1911,"low":1912,"close":1913},"2025-02-20",57.99,57.23,57.74,{"symbol":5,"time":1915,"open":1247,"high":1279,"low":1268,"close":1916},"2025-02-19",57.86,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-02-18",57.4,57.76,56.64,57.72,{"symbol":5,"time":1924,"open":1547,"high":1925,"low":1926,"close":1927},"2025-02-14",57.37,56.59,57.14,{"symbol":5,"time":1929,"open":1198,"high":1930,"low":1931,"close":1932},"2025-02-13",57.04,55.78,56.99,{"symbol":5,"time":1934,"open":788,"high":1935,"low":1049,"close":869},"2025-02-12",55.93,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":769,"close":1940},"2025-02-11",54.32,55.06,54.97,{"symbol":5,"time":1942,"open":762,"high":1943,"low":1144,"close":788},"2025-02-10",54.61,{"symbol":5,"time":1945,"open":772,"high":1946,"low":1947,"close":1948},"2025-02-07",53.39,52.5,52.95,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1016,"close":847},"2025-02-06",53.61,53.76,{"symbol":5,"time":1954,"open":1130,"high":1130,"low":992,"close":1951},"2025-02-05",{"symbol":5,"time":1956,"open":1190,"high":817,"low":1589,"close":1957},"2025-02-04",54.04,{"symbol":5,"time":1959,"open":1217,"high":1960,"low":1946,"close":1042},"2025-02-03",55.22,{"symbol":5,"time":1962,"open":1963,"high":1195,"low":1964,"close":794},"2025-01-31",54.52,53.31,{"symbol":5,"time":1966,"open":1957,"high":1236,"low":1217,"close":1967},"2025-01-30",54.29,{"symbol":5,"time":1969,"open":1970,"high":1501,"low":1112,"close":1971},"2025-01-29",57.24,57.16,{"symbol":5,"time":1973,"open":1899,"high":1974,"low":1975,"close":1976},"2025-01-28",58.96,57.36,57.38,{"symbol":5,"time":1978,"open":1512,"high":1979,"low":1976,"close":1480},"2025-01-27",58.72,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1970,"close":1984},"2025-01-24",57.42,58.02,57.94,{"symbol":5,"time":1986,"open":1172,"high":1987,"low":1988,"close":1976},"2025-01-23",58.32,57.26,{"symbol":5,"time":1990,"open":1519,"high":1991,"low":1866,"close":1992},"2025-01-22",58.12,57.47,{"symbol":5,"time":1994,"open":1995,"high":1538,"low":796,"close":1996},"2025-01-21",54.1,56.88,{"symbol":5,"time":1998,"open":1995,"high":1892,"low":880,"close":1058},"2025-01-17",{"symbol":5,"time":2000,"open":766,"high":1017,"low":1711,"close":884},"2025-01-16",{"symbol":5,"time":2002,"open":2003,"high":1074,"low":1857,"close":1135},"2025-01-15",53.95,{"symbol":5,"time":2005,"open":1232,"high":1183,"low":1689,"close":1025},"2025-01-14",{"symbol":5,"time":2007,"open":2008,"high":1232,"low":2009,"close":2010},"2025-01-13",54,53.65,54.57,{"symbol":5,"time":2012,"open":1159,"high":1113,"low":1041,"close":1227},"2025-01-10",{"symbol":5,"time":2014,"open":2015,"high":2016,"low":1861,"close":2017},"2025-01-08",53.85,54.5,54.39,{"symbol":5,"time":2019,"open":769,"high":802,"low":2020,"close":1827},"2025-01-07",53.28,{"symbol":5,"time":2022,"open":1027,"high":2023,"low":731,"close":2009},"2025-01-06",53.8,{"symbol":5,"time":2025,"open":842,"high":791,"low":1568,"close":731},"2025-01-03",{"symbol":5,"time":2027,"open":1139,"high":819,"low":726,"close":1013},"2025-01-02",{"symbol":5,"time":2029,"open":2030,"high":819,"low":2031,"close":847},"2024-12-31",52.6,52.45,{"symbol":5,"time":2033,"open":2008,"high":1038,"low":2034,"close":997},"2024-12-30",52.56,{"symbol":5,"time":2036,"open":864,"high":2037,"low":1067,"close":800},"2024-12-27",55.57,{"symbol":5,"time":2039,"open":1227,"high":2040,"low":2003,"close":1165},"2024-12-26",55.59,{"symbol":5,"time":2042,"open":1223,"high":2016,"low":1821,"close":2043},"2024-12-24",54.49,{"symbol":5,"time":2045,"open":2046,"high":1126,"low":2047,"close":1223},"2024-12-23",53.33,52.74,{"symbol":5,"time":2049,"open":1083,"high":788,"low":1083,"close":1126},"2024-12-20",{"symbol":5,"time":2051,"open":1073,"high":2052,"low":2053,"close":1857},"2024-12-19",53.36,52.48,{"symbol":5,"time":2055,"open":2056,"high":2056,"low":1001,"close":1689},"2024-12-18",55.19,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":1943,"close":2061},"2024-12-17",55.41,55.65,55.04,{"symbol":5,"time":2063,"open":2064,"high":1992,"low":1212,"close":2065},"2024-12-16",57.34,55.3,{"symbol":5,"time":2067,"open":2068,"high":1543,"low":2069,"close":1515},"2024-12-13",57.25,56.74,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-12-12",57.07,57.45,56.6,57.05,{"symbol":5,"time":2077,"open":1273,"high":1486,"low":2078,"close":1266},"2024-12-11",56.96,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":1112},"2024-12-10",56.8,57.62,56.48,{"symbol":5,"time":2085,"open":1241,"high":1870,"low":1113,"close":2086},"2024-12-09",56.75,{"symbol":5,"time":2088,"open":1516,"high":1462,"low":2089,"close":1241},"2024-12-06",56.36,{"symbol":5,"time":2091,"open":1975,"high":1510,"low":1101,"close":1241},"2024-12-05",{"symbol":5,"time":2093,"open":2094,"high":2095,"low":1169,"close":1505},"2024-12-04",57,57.54,{"symbol":5,"time":2097,"open":1899,"high":2098,"low":2099,"close":2094},"2024-12-03",57.91,56.57,{"symbol":5,"time":2101,"open":1258,"high":2102,"low":2103,"close":2104},"2024-12-02",58.16,56.09,58.05,{"symbol":5,"time":2106,"open":1262,"high":1919,"low":2107,"close":1473},"2024-11-29",56.51,{"symbol":5,"time":2109,"open":1168,"high":1274,"low":2110,"close":2111},"2024-11-27",56.24,56.39,{"symbol":5,"time":2113,"open":2078,"high":1512,"low":1105,"close":1523},"2024-11-26",{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2069,"close":1267},"2024-11-25",56.91,57.64,{"symbol":5,"time":2119,"open":817,"high":1540,"low":817,"close":1529},"2024-11-22",{"symbol":5,"time":2121,"open":2043,"high":2122,"low":1150,"close":1216},"2024-11-21",55.01,{"symbol":5,"time":2124,"open":841,"high":794,"low":1077,"close":2008},"2024-11-20",{"symbol":5,"time":2126,"open":1940,"high":2065,"low":1074,"close":2010},"2024-11-19",{"symbol":5,"time":2128,"open":1213,"high":795,"low":1186,"close":2129},"2024-11-18",55.36,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":1896,"close":870},"2024-11-15",55.24,55.82,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":1108},"2024-11-14",55.85,56.43,55.33,{"symbol":5,"time":2140,"open":868,"high":2141,"low":1885,"close":1101},"2024-11-13",56.08,{"symbol":5,"time":2143,"open":2144,"high":1550,"low":1900,"close":2145},"2024-11-12",56.22,55.84,{"symbol":5,"time":2147,"open":2148,"high":2148,"low":1118,"close":2149},"2024-11-11",57.82,56.31,{"symbol":5,"time":2151,"open":1173,"high":2152,"low":2153,"close":2154},"2024-11-08",58.84,57.55,57.71,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":1975,"close":1916},"2024-11-07",58.09,58.55,{"symbol":5,"time":2160,"open":2059,"high":2161,"low":2059,"close":2162},"2024-11-06",57.87,57.79,{"symbol":5,"time":2164,"open":1150,"high":1905,"low":1150,"close":2132},"2024-11-05",{"symbol":5,"time":2166,"open":1833,"high":2167,"low":763,"close":1049},"2024-11-04",54.87,{"symbol":5,"time":2169,"open":1946,"high":1153,"low":2020,"close":1964},"2024-11-01",{"symbol":5,"time":2171,"open":1946,"high":1096,"low":847,"close":1135},"2024-10-31",{"symbol":5,"time":2173,"open":1217,"high":1811,"low":1946,"close":2174},"2024-10-30",53.59,{"symbol":5,"time":2176,"open":1584,"high":1190,"low":808,"close":1952},"2024-10-29",{"symbol":5,"time":2178,"open":2179,"high":2179,"low":2180,"close":2008},"2024-10-28",55.07,53.93,{"symbol":5,"time":2182,"open":824,"high":1113,"low":1130,"close":2183},"2024-10-25",54.55,{"symbol":5,"time":2185,"open":1540,"high":2186,"low":807,"close":1062},"2024-10-24",57.53,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-10-23",58.1,58.71,57.89,58.42,{"symbol":5,"time":2194,"open":2195,"high":1323,"low":2196,"close":2197},"2024-10-22",58.4,57.73,58.29,{"symbol":5,"time":2199,"open":1434,"high":1317,"low":1325,"close":2200},"2024-10-21",58.92,{"symbol":5,"time":2202,"open":2203,"high":1326,"low":1434,"close":2204},"2024-10-18",59.9,59.52,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":1292},"2024-10-17",60.92,60.94,59.63,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-10-16",59.93,60.76,59.74,60.56,{"symbol":5,"time":2217,"open":2218,"high":1386,"low":1343,"close":2219},"2024-10-15",60.51,60.16,{"symbol":5,"time":2221,"open":2222,"high":1401,"low":2223,"close":2224},"2024-10-14",60.72,60.3,60.75,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":1319,"close":2229},"2024-10-11",59.85,60.81,60.67,{"symbol":5,"time":2231,"open":1348,"high":2232,"low":2233,"close":2234},"2024-10-10",60.24,59.16,59.47,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":1317,"close":2239},"2024-10-09",60.71,61.2,60.19,{"symbol":5,"time":2241,"open":2242,"high":1352,"low":2243,"close":2244},"2024-10-08",58.77,58.67,60.74,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":1271,"close":2242},"2024-10-07",58.79,59.01,{"symbol":5,"time":2250,"open":1336,"high":1464,"low":1323,"close":1310},"2024-10-04",{"symbol":5,"time":2252,"open":1430,"high":2253,"low":1480,"close":2254},"2024-10-03",59.6,58.37,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":1295},"2024-10-02",59.03,59.67,58.8,{"symbol":5,"time":2261,"open":1526,"high":1439,"low":1922,"close":2257},"2024-10-01",{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2264,"close":2266},"2024-09-30",57.39,58.3,58.19,{"symbol":5,"time":2268,"open":2073,"high":2269,"low":1273,"close":1912},"2024-09-27",57.97,{"symbol":5,"time":2271,"open":2272,"high":1252,"low":801,"close":1538},"2024-09-26",56.44,{"symbol":5,"time":2274,"open":2275,"high":1168,"low":1905,"close":1163},"2024-09-25",55.7,{"symbol":5,"time":2277,"open":2278,"high":1807,"low":1213,"close":2279},"2024-09-24",55.37,55.51,{"symbol":5,"time":2281,"open":2282,"high":2133,"low":1042,"close":2278},"2024-09-23",55.15,{"symbol":5,"time":2284,"open":2285,"high":2282,"low":1811,"close":2286},"2024-09-20",54.79,54.98,{"symbol":5,"time":2288,"open":1810,"high":1810,"low":1068,"close":2285},"2024-09-19",{"symbol":5,"time":2290,"open":2279,"high":1122,"low":1879,"close":1818},"2024-09-18",{"symbol":5,"time":2292,"open":2293,"high":1251,"low":2294,"close":1107},"2024-09-17",56.38,55.31,{"symbol":5,"time":2296,"open":1509,"high":1982,"low":1268,"close":2297},"2024-09-16",56.68,{"symbol":5,"time":2299,"open":1529,"high":1988,"low":2300,"close":1926},"2024-09-13",56.2,{"symbol":5,"time":2302,"open":1107,"high":2303,"low":2304,"close":2305},"2024-09-12",56.01,55.05,55.9,{"symbol":5,"time":2307,"open":1878,"high":1905,"low":2308,"close":874},"2024-09-11",53.42,{"symbol":5,"time":2310,"open":788,"high":1036,"low":1584,"close":1878},"2024-09-10",{"symbol":5,"time":2312,"open":831,"high":1157,"low":831,"close":800},"2024-09-09",{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2023,"close":1154},"2024-09-06",54.33,54.81,{"symbol":5,"time":2318,"open":761,"high":761,"low":992,"close":1041},"2024-09-05",{"symbol":5,"time":2320,"open":2321,"high":2322,"low":992,"close":2323},"2024-09-04",53.75,54.7,54.54,{"symbol":5,"time":2325,"open":2052,"high":1096,"low":1135,"close":2326},"2024-09-03",53.67,{"symbol":5,"time":2328,"open":1036,"high":1943,"low":762,"close":880},"2024-08-30",{"symbol":5,"time":2330,"open":2304,"high":1202,"low":1806,"close":1180},"2024-08-29",{"symbol":5,"time":2332,"open":1035,"high":2333,"low":1035,"close":1190},"2024-08-28",55.11,{"symbol":5,"time":2335,"open":1811,"high":2336,"low":823,"close":1227},"2024-08-27",54.68,{"symbol":5,"time":2338,"open":1126,"high":1896,"low":1223,"close":800},"2024-08-26",{"symbol":5,"time":2340,"open":1817,"high":2341,"low":1002,"close":1867},"2024-08-23",53.9,{"symbol":5,"time":2343,"open":890,"high":1077,"low":774,"close":847},"2024-08-22",{"symbol":5,"time":2345,"open":2346,"high":2347,"low":748,"close":1057},"2024-08-21",52.42,53.83,{"symbol":5,"time":2349,"open":791,"high":847,"low":2350,"close":1592},"2024-08-20",52.62,{"symbol":5,"time":2352,"open":768,"high":1001,"low":1027,"close":778},"2024-08-19",{"symbol":5,"time":2354,"open":2355,"high":2356,"low":1565,"close":2357},"2024-08-16",52.87,52.94,52.7,{"symbol":5,"time":2359,"open":1138,"high":2015,"low":1779,"close":2030},"2024-08-15",{"symbol":5,"time":2361,"open":2362,"high":2355,"low":889,"close":1565},"2024-08-14",52.21,{"symbol":5,"time":2364,"open":1088,"high":755,"low":2365,"close":1143},"2024-08-13",51.5,{"symbol":5,"time":2367,"open":1007,"high":2368,"low":1853,"close":2031},"2024-08-12",53.07,{"symbol":5,"time":2370,"open":1702,"high":2371,"low":1619,"close":993},"2024-08-09",52.73,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":1725,"close":1702},"2024-08-08",50.77,52.39,{"symbol":5,"time":2377,"open":1585,"high":998,"low":942,"close":1735},"2024-08-07",{"symbol":5,"time":2379,"open":745,"high":1714,"low":1785,"close":1572},"2024-08-06",{"symbol":5,"time":2381,"open":2382,"high":736,"low":2383,"close":974},"2024-08-05",50.02,49.5,{"symbol":5,"time":2385,"open":960,"high":732,"low":1681,"close":714},"2024-08-02",{"symbol":5,"time":2387,"open":784,"high":849,"low":935,"close":2388},"2024-08-01",51.25,{"symbol":5,"time":2390,"open":1947,"high":2391,"low":1598,"close":1083},"2024-07-31",53.29,{"symbol":5,"time":2393,"open":1022,"high":1001,"low":1598,"close":1027},"2024-07-30",{"symbol":5,"time":2395,"open":1079,"high":2396,"low":2397,"close":1001},"2024-07-29",53.08,52.08,{"symbol":5,"time":2399,"open":1609,"high":2052,"low":1593,"close":1947},"2024-07-26",{"symbol":5,"time":2401,"open":922,"high":1817,"low":2402,"close":1852},"2024-07-25",50.53,{"symbol":5,"time":2404,"open":769,"high":2405,"low":1947,"close":1947},"2024-07-24",54.03,{"symbol":5,"time":2407,"open":794,"high":788,"low":2408,"close":1049},"2024-07-23",53.7,{"symbol":5,"time":2410,"open":2411,"high":1889,"low":2030,"close":1153},"2024-07-22",53.77,{"symbol":5,"time":2413,"open":2003,"high":1938,"low":1032,"close":1223},"2024-07-19",{"symbol":5,"time":2415,"open":2275,"high":2275,"low":2023,"close":2416},"2024-07-18",53.99,{"symbol":5,"time":2418,"open":836,"high":1921,"low":1208,"close":1900},"2024-07-17",{"symbol":5,"time":2420,"open":813,"high":2421,"low":2422,"close":2423},"2024-07-16",56.65,54.17,56.63,{"symbol":5,"time":2425,"open":831,"high":881,"low":992,"close":2422},"2024-07-15",{"symbol":5,"time":2427,"open":1843,"high":1035,"low":2428,"close":802},"2024-07-12",52.82,{"symbol":5,"time":2430,"open":913,"high":1843,"low":1786,"close":2034},"2024-07-11",{"symbol":5,"time":2432,"open":1858,"high":1593,"low":1730,"close":1786},"2024-07-10",{"symbol":5,"time":2434,"open":1598,"high":2435,"low":1730,"close":1632},"2024-07-09",52.13,{"symbol":5,"time":2437,"open":2357,"high":1134,"low":1701,"close":1702},"2024-07-08",{"symbol":5,"time":2439,"open":749,"high":1844,"low":743,"close":783},"2024-07-05",{"symbol":5,"time":2441,"open":1694,"high":774,"low":1614,"close":994},"2024-07-03",{"symbol":5,"time":2443,"open":1217,"high":1833,"low":2368,"close":1138},"2024-07-02",{"symbol":5,"time":2445,"open":802,"high":1216,"low":1032,"close":890},"2024-07-01",{"symbol":5,"time":2447,"open":2448,"high":2294,"low":2408,"close":2008},"2024-06-28",54.44,{"symbol":5,"time":2450,"open":814,"high":1026,"low":1008,"close":880},"2024-06-27",{"symbol":5,"time":2452,"open":1694,"high":1084,"low":1565,"close":886},"2024-06-26",{"symbol":5,"time":2454,"open":865,"high":865,"low":2053,"close":1694},"2024-06-25",{"symbol":5,"time":2456,"open":1220,"high":1252,"low":2179,"close":2457},"2024-06-24",55.47,{"symbol":5,"time":2459,"open":1931,"high":2460,"low":1931,"close":2149},"2024-06-21",56.93,{"symbol":5,"time":2462,"open":1911,"high":1911,"low":1105,"close":863},"2024-06-20",{"symbol":5,"time":2464,"open":2465,"high":2466,"low":1546,"close":2467},"2024-06-18",57.9,58.08,58,{"symbol":5,"time":2469,"open":1205,"high":2470,"low":1900,"close":2098},"2024-06-17",58.01,{"symbol":5,"time":2472,"open":2473,"high":1534,"low":2474,"close":863},"2024-06-14",56.14,55.55,{"symbol":5,"time":2476,"open":1114,"high":2477,"low":1204,"close":2478},"2024-06-13",56.46,56.3,{"symbol":5,"time":2480,"open":1198,"high":1163,"low":1212,"close":1118},"2024-06-12",{"symbol":5,"time":2482,"open":1036,"high":1205,"low":767,"close":824},"2024-06-11",{"symbol":5,"time":2484,"open":1559,"high":1064,"low":1827,"close":1892},"2024-06-10",{"symbol":5,"time":2486,"open":1827,"high":800,"low":760,"close":1031},"2024-06-07",{"symbol":5,"time":2488,"open":1096,"high":2489,"low":819,"close":2003},"2024-06-06",54.13,{"symbol":5,"time":2491,"open":2416,"high":1150,"low":1057,"close":1049},"2024-06-05",{"symbol":5,"time":2493,"open":1840,"high":2322,"low":2368,"close":823},"2024-06-04",{"symbol":5,"time":2495,"open":2141,"high":2496,"low":998,"close":880},"2024-06-03",56.26,{"symbol":5,"time":2498,"open":1528,"high":1266,"low":1807,"close":1538},"2024-05-31",{"symbol":5,"time":2500,"open":1261,"high":2081,"low":1235,"close":2501},"2024-05-30",56.16,{"symbol":5,"time":2503,"open":1231,"high":1168,"low":826,"close":2300},"2024-05-29",{"symbol":5,"time":2505,"open":2506,"high":1534,"low":1935,"close":1106},"2024-05-28",56.29,{"symbol":5,"time":2508,"open":1926,"high":2509,"low":1523,"close":1904},"2024-05-24",56.61,{"symbol":5,"time":2511,"open":2297,"high":2512,"low":1231,"close":2421},"2024-05-23",57.13,{"symbol":5,"time":2514,"open":1870,"high":1975,"low":875,"close":1532},"2024-05-22",{"symbol":5,"time":2516,"open":1515,"high":2517,"low":1263,"close":1927},"2024-05-21",57.56,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":875,"close":1262},"2024-05-20",57.27,57.58,{"symbol":5,"time":2523,"open":2524,"high":1912,"low":2525,"close":2512},"2024-05-17",55.38,54.8,{"symbol":5,"time":2527,"open":1072,"high":1240,"low":1072,"close":2132},"2024-05-16",{"symbol":5,"time":2529,"open":1216,"high":837,"low":2336,"close":2056},"2024-05-15",{"symbol":5,"time":2531,"open":1963,"high":818,"low":1811,"close":1195},"2024-05-14",{"symbol":5,"time":2533,"open":1963,"high":2534,"low":2008,"close":2315},"2024-05-13",54.76,{"symbol":5,"time":2536,"open":1037,"high":2448,"low":1102,"close":1967},"2024-05-10",{"symbol":5,"time":2538,"open":1032,"high":1078,"low":755,"close":823},"2024-05-09",{"symbol":5,"time":2540,"open":2541,"high":812,"low":1052,"close":2046},"2024-05-08",53.6,{"symbol":5,"time":2543,"open":1030,"high":1042,"low":2326,"close":2405},"2024-05-07",{"symbol":5,"time":2545,"open":1078,"high":831,"low":1817,"close":1824},"2024-05-06",{"symbol":5,"time":2547,"open":2174,"high":1055,"low":2391,"close":1957},"2024-05-03",{"symbol":5,"time":2549,"open":767,"high":767,"low":2550,"close":1032},"2024-05-02",53.23,{"symbol":5,"time":2552,"open":2553,"high":1896,"low":2554,"close":831},"2024-05-01",54.71,53.48,{"symbol":5,"time":2556,"open":2457,"high":1117,"low":2557,"close":1806},"2024-04-30",54.47,{"symbol":5,"time":2559,"open":2336,"high":2560,"low":794,"close":795},"2024-04-29",55.63,{"symbol":5,"time":2562,"open":1010,"high":789,"low":1857,"close":1064},"2024-04-26",{"symbol":5,"time":2564,"open":2565,"high":1138,"low":2566,"close":1144},"2024-04-25",51.62,50.25,{"symbol":5,"time":2568,"open":1627,"high":912,"low":902,"close":2569},"2024-04-24",51.63,{"symbol":5,"time":2571,"open":977,"high":731,"low":846,"close":2572},"2024-04-23",51.19,{"symbol":5,"time":2574,"open":708,"high":974,"low":1717,"close":697},"2024-04-22",{"symbol":5,"time":2576,"open":2577,"high":710,"low":2577,"close":848},"2024-04-19",49.62,{"symbol":5,"time":2579,"open":1684,"high":703,"low":1641,"close":698},"2024-04-18",{"symbol":5,"time":2581,"open":2582,"high":1681,"low":1637,"close":2583},"2024-04-17",49.17,49.48,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2586,"close":1660},"2024-04-16",48.5,49.31,{"symbol":5,"time":2589,"open":1681,"high":2590,"low":2591,"close":2592},"2024-04-15",49.75,48.3,48.39,{"symbol":5,"time":2594,"open":940,"high":952,"low":2595,"close":2596},"2024-04-12",48.84,48.98,{"symbol":5,"time":2598,"open":951,"high":951,"low":1743,"close":1685},"2024-04-11",{"symbol":5,"time":2600,"open":1658,"high":2601,"low":690,"close":1603},"2024-04-10",50.78,{"symbol":5,"time":2603,"open":696,"high":961,"low":2577,"close":732},"2024-04-09",{"symbol":5,"time":2605,"open":1765,"high":918,"low":937,"close":1669},"2024-04-08",{"symbol":5,"time":2607,"open":1620,"high":1720,"low":1668,"close":1620},"2024-04-05",{"symbol":5,"time":2609,"open":708,"high":906,"low":2610,"close":1620},"2024-04-04",50.21,{"symbol":5,"time":2612,"open":730,"high":2569,"low":1670,"close":2613},"2024-04-03",50.43,{"symbol":5,"time":2615,"open":733,"high":757,"low":1720,"close":1701},"2024-04-02",{"symbol":5,"time":2617,"open":1862,"high":2030,"low":1852,"close":895},"2024-04-01",{"symbol":5,"time":2619,"open":1027,"high":1016,"low":1609,"close":1862},"2024-03-28",{"symbol":5,"time":2621,"open":2622,"high":1702,"low":733,"close":1092},"2024-03-27",51.92,{"symbol":5,"time":2624,"open":1614,"high":852,"low":2625,"close":967},"2024-03-26",51.41,{"symbol":5,"time":2627,"open":1142,"high":1581,"low":756,"close":1614},"2024-03-25",{"symbol":5,"time":2629,"open":2368,"high":755,"low":1862,"close":997},"2024-03-22",{"symbol":5,"time":2631,"open":2632,"high":2541,"low":2632,"close":2550},"2024-03-21",51.2,{"symbol":5,"time":2634,"open":2635,"high":1852,"low":1627,"close":931},"2024-03-20",51.43,{"symbol":5,"time":2637,"open":1764,"high":2638,"low":2639,"close":1785},"2024-03-19",51.73,51.04,{"symbol":5,"time":2641,"open":1574,"high":785,"low":969,"close":989},"2024-03-18",{"symbol":5,"time":2643,"open":714,"high":2622,"low":908,"close":2635},"2024-03-15",{"symbol":5,"time":2645,"open":901,"high":1785,"low":2646,"close":2374},"2024-03-14",49.95,{"symbol":5,"time":2648,"open":703,"high":1730,"low":2649,"close":909},"2024-03-13",49.96,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2577,"close":1684},"2024-03-12",49.88,50.46,{"symbol":5,"time":2655,"open":1679,"high":2656,"low":2657,"close":2658},"2024-03-11",50.09,49.23,49.78,{"symbol":5,"time":2660,"open":1663,"high":896,"low":2661,"close":2662},"2024-03-08",49.69,50.1,{"symbol":5,"time":2664,"open":1624,"high":2665,"low":2666,"close":2667},"2024-03-07",50.41,49.4,49.82,{"symbol":5,"time":2669,"open":2670,"high":902,"low":940,"close":1663},"2024-03-06",49.77,{"symbol":5,"time":2672,"open":2673,"high":2673,"low":2674,"close":2675},"2024-03-05",50.52,49.52,49.57,{"symbol":5,"time":2677,"open":2646,"high":710,"low":2678,"close":941},"2024-03-04",49.65,{"symbol":5,"time":2680,"open":927,"high":927,"low":1679,"close":956},"2024-03-01",{"symbol":5,"time":2682,"open":742,"high":738,"low":701,"close":1720},"2024-02-29",{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2685,"close":2673},"2024-02-28",50,50.7,{"symbol":5,"time":2688,"open":2689,"high":2402,"low":2690,"close":962},"2024-02-27",48.7,48.68,{"symbol":5,"time":2692,"open":2693,"high":1743,"low":2694,"close":2693},"2024-02-26",48.54,48.47,{"symbol":5,"time":2696,"open":2697,"high":2689,"low":2698,"close":2699},"2024-02-23",47.99,47.83,48.61,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-02-22",47.07,48,46.9,47.94,{"symbol":5,"time":2707,"open":2708,"high":2708,"low":2709,"close":2710},"2024-02-21",47.36,46.76,47.08,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-02-20",47.04,47.49,46.99,47.28,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-02-16",47.32,47.74,47.15,47.3,{"symbol":5,"time":2724,"open":2725,"high":2698,"low":2726,"close":2727},"2024-02-15",47.34,47.25,47.53,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-02-14",47.02,47.17,46.19,47.1,{"symbol":5,"time":2735,"open":2736,"high":2715,"low":648,"close":2737},"2024-02-13",46.41,46.66,{"symbol":5,"time":2739,"open":2740,"high":2714,"low":2741,"close":687},"2024-02-12",47.2,46.89,{"symbol":5,"time":2743,"open":659,"high":2713,"low":2744,"close":2730},"2024-02-09",46.27,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":658,"close":659},"2024-02-08",46.77,47,{"symbol":5,"time":2750,"open":2751,"high":1795,"low":2752,"close":2753},"2024-02-07",47.01,46.67,46.69,{"symbol":5,"time":2755,"open":2756,"high":2748,"low":2757,"close":2709},"2024-02-06",46.51,46.08,{"symbol":5,"time":2759,"open":2760,"high":2747,"low":2761,"close":2732},"2024-02-05",46.33,45.74,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":622,"close":2766},"2024-02-02",46.81,46.91,46.59,{"symbol":5,"time":2768,"open":2769,"high":2710,"low":610,"close":2770},"2024-02-01",45.06,46.98,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-01-31",45.56,45.66,44.85,44.92,{"symbol":5,"time":2778,"open":2779,"high":635,"low":558,"close":2773},"2024-01-30",44.93,{"symbol":5,"time":2781,"open":594,"high":648,"low":571,"close":2782},"2024-01-29",45.27,{"symbol":5,"time":2784,"open":565,"high":654,"low":571,"close":625},"2024-01-26",{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2782},"2024-01-25",45.2,45.36,44.73,{"symbol":5,"time":2791,"open":587,"high":2792,"low":2787,"close":547},"2024-01-24",45.9,{"symbol":5,"time":2794,"open":2744,"high":2795,"low":2796,"close":2797},"2024-01-23",46.43,45.29,45.68,{"symbol":5,"time":2799,"open":663,"high":2800,"low":2801,"close":2802},"2024-01-22",46.68,46.09,46.5,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-01-19",46.11,46.7,45.78,46.21,{"symbol":5,"time":2810,"open":589,"high":2811,"low":594,"close":2812},"2024-01-18",46.17,46.05,{"symbol":5,"time":2814,"open":2815,"high":616,"low":2815,"close":2816},"2024-01-17",44.16,45.51,{"symbol":5,"time":2818,"open":566,"high":582,"low":2819,"close":2775},"2024-01-16",44.19,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-01-12",44.29,44.8,43.94,44.71,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-01-11",44.01,44.36,43.83,44.32,{"symbol":5,"time":2833,"open":609,"high":560,"low":2834,"close":2828},"2024-01-10",43.84,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2815},"2024-01-09",44.56,44.91,43.96,{"symbol":5,"time":2841,"open":600,"high":621,"low":2842,"close":2825},"2024-01-08",43.56,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-01-05",42.74,43.92,42.72,43.78,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2851,"close":2853},"2024-01-04",42.53,43.2,43.01,{"symbol":5,"time":2855,"open":2856,"high":2856,"low":2857,"close":2851},"2024-01-03",43.3,42.35,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-01-02",42.65,43.93,42.55,43.31,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2853},"2023-12-29",43.29,43.4,42.84,{"symbol":5,"time":2870,"open":2871,"high":605,"low":2872,"close":2873},"2023-12-28",42.63,42.54,43.18,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2851},"2023-12-27",42.15,42.76,41.8,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2876},"2023-12-26",42.3,42.51,42.12,{"symbol":5,"time":2885,"open":2872,"high":2886,"low":2887,"close":2888},"2023-12-22",43.06,42.27,42.38,{"symbol":5,"time":2890,"open":2891,"high":2877,"low":2892,"close":2893},"2023-12-21",42.45,42.19,42.34,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2023-12-20",42.78,42.97,41.92,41.96,{"symbol":5,"time":2901,"open":2902,"high":2842,"low":2903,"close":599},"2023-12-19",43.27,43.11,{"symbol":5,"time":2905,"open":2906,"high":600,"low":2877,"close":2907},"2023-12-18",43.57,43.15,{"symbol":5,"time":2909,"open":2831,"high":2831,"low":599,"close":2910},"2023-12-15",43.46,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":598},"2023-12-14",44.58,45.17,44.17,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2023-12-13",43.16,44.23,42.79,44.09,{"symbol":5,"time":2923,"open":2902,"high":2924,"low":2925,"close":2886},"2023-12-12",43.33,42.92,{"symbol":5,"time":2927,"open":2928,"high":2924,"low":2929,"close":2930},"2023-12-11",42.52,42.49,43.21,{"symbol":5,"time":2932,"open":2933,"high":2862,"low":2934,"close":2935},"2023-12-08",42.03,41.94,42.41,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2023-12-07",41.76,42,41.4,41.81,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2023-12-06",41.6,42.24,41.32,41.89,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2023-12-05",41.49,41.64,41.1,41.44,{"symbol":5,"time":2955,"open":2947,"high":2873,"low":2878,"close":2956},"2023-12-04",42.4,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2023-12-01",40.68,42.05,40.61,42.01,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2023-11-30",40.07,40.66,39.58,40.6,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2023-11-29",40.12,41.07,40.02,40.04,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2023-11-28",39.47,40.25,39.4,39.98,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2023-11-27",39.6,39.87,39.49,39.56,{"symbol":5,"time":2988,"open":2989,"high":2980,"low":2990,"close":2991},"2023-11-24",39.73,39.51,39.64,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2983,"close":2996},"2023-11-22",39.72,40.1,39.69,{"symbol":5,"time":2998,"open":2999,"high":2999,"low":3000,"close":2985},"2023-11-21",40,38.75,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":535},"2023-11-20",40.41,40.53,39.79,{"symbol":5,"time":3007,"open":3008,"high":3008,"low":3009,"close":3010},"2023-11-17",41,40.48,40.52,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":2961},"2023-11-16",41.35,41.45,40.35,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2023-11-15",41.42,42.21,41.2,41.5,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3024,"close":3013},"2023-11-14",39.75,41.54,{"symbol":5,"time":3027,"open":3028,"high":2984,"low":3029,"close":3030},"2023-11-13",39.53,39.21,39.22,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2023-11-10",39.15,39.84,38.72,39.71,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2023-11-09",39.8,39.9,38.8,39.02,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3040},"2023-11-08",39.94,40.69,39.55,{"symbol":5,"time":3049,"open":2980,"high":2999,"low":3050,"close":3034},"2023-11-07",39.52,{"symbol":5,"time":3052,"open":3053,"high":2974,"low":3054,"close":3055},"2023-11-06",39.82,39.54,39.85,{"symbol":5,"time":3057,"open":3058,"high":2965,"low":3059,"close":3060},"2023-11-03",39.5,39.29,39.86,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2023-11-02",38.47,39.31,38.28,39.03,{"symbol":5,"time":3068,"open":3069,"high":3063,"low":3070,"close":3071},"2023-11-01",38.35,37.62,38.11,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":530,"close":3076},"2023-10-31",38.15,38.65,38.51,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2023-10-30",37.93,38.39,37.21,38.24,{"symbol":5,"time":3084,"open":3070,"high":3063,"low":3085,"close":3086},"2023-10-27",37.4,37.56,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":523},"2023-10-26",37.45,38.81,37,{"symbol":5,"time":3093,"open":3094,"high":3060,"low":3030,"close":3095},"2023-10-25",39.48,39.61,{"symbol":5,"time":3097,"open":2989,"high":3098,"low":3050,"close":2991},"2023-10-24",40.16,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3035,"close":3103},"2023-10-23",38.99,39.91,39.63,{"symbol":5,"time":3105,"open":3010,"high":3010,"low":3106,"close":3107},"2023-10-20",38.91,39.05,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2023-10-19",41.28,41.39,40.37,40.43,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3116},"2023-10-18",41.47,41.84,41.01,{"symbol":5,"time":3120,"open":2972,"high":3121,"low":2972,"close":3122},"2023-10-17",41.86,41.48,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2023-10-16",40.4,41.36,40.24,41.13,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3131,"close":3133},"2023-10-13",38.89,40.28,40.15,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":537,"close":3137},"2023-10-12",40.74,39.35,{"symbol":5,"time":3139,"open":2972,"high":3140,"low":3141,"close":3142},"2023-10-11",41.16,40.54,40.86,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3010,"close":3118},"2023-10-10",40.7,41.14,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":2965,"close":3151},"2023-10-09",40.82,41.09,40.78,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2023-10-06",40.95,41.27,40.36,40.89,{"symbol":5,"time":3159,"open":2968,"high":2952,"low":3160,"close":3161},"2023-10-05",40.42,41.03,{"symbol":5,"time":3163,"open":3164,"high":2940,"low":2959,"close":3020},"2023-10-04",40.73,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2023-10-03",40.49,40.84,40.22,40.71,{"symbol":5,"time":3172,"open":3173,"high":3008,"low":2973,"close":3145},"2023-10-02",40.76,{"symbol":5,"time":3175,"open":3176,"high":3110,"low":3113,"close":2961},"2023-09-29",41.21,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3141,"close":2959},"2023-09-28",41.05,41.12,{"symbol":5,"time":3182,"open":3160,"high":3161,"low":3183,"close":2968},"2023-09-27",40.18,{"symbol":5,"time":3185,"open":3179,"high":3186,"low":3187,"close":2961},"2023-09-26",41.52,40.58,{"symbol":5,"time":3189,"open":3008,"high":3190,"low":3191,"close":3155},"2023-09-25",41.59,40.94,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3194,"close":3118},"2023-09-22",40.93,41.43,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":2959,"close":3200},"2023-09-21",41.3,41.41,40.92,[3202,3208,3213,3218,3223,3228,3233,3238,3243,3248,3253,3258,3263,3268,3272,3277,3282,3287,3292,3297,3302,3305,3310,3314,3319,3324,3329,3334,3339,3344,3349,3354,3359,3364,3369,3374,3379,3384,3389,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3444,3449,3454,3459,3464,3468,3473,3477,3482,3487,3491,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3554,3559,3564,3568,3573,3578,3582,3587,3592,3597,3602,3607,3612,3617,3621,3626,3631,3636,3640,3644,3649,3654,3658,3663,3668,3673,3678,3683,3688,3693,3698,3703,3708,3713,3718,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3941,3946,3951,3956,3961,3966,3971,3976,3980,3985,3989,3994,3999,4004,4009,4014,4019,4023,4026,4031,4036,4040,4044,4047,4051,4055,4060,4063,4068,4073,4078,4083,4087,4092,4097,4101,4105,4109,4114,4119,4124,4128,4133,4137,4142,4147,4152,4157,4162,4166,4171,4176,4181,4186,4191,4196,4201,4206,4210,4214,4219,4222,4227,4232,4237,4242,4246,4248,4252,4257,4262,4266,4271,4275,4280,4285,4290,4293,4298,4303,4308,4313,4316,4321,4326,4331,4335,4340,4344,4349,4353,4358,4363,4368,4373,4378,4383,4388,4392,4396,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4464,4469,4473],{"symbol":3203,"time":26,"open":3204,"high":3205,"low":3206,"close":3207},"SPY",761.31,762,757.97,761.69,{"symbol":3203,"time":32,"open":3209,"high":3210,"low":3211,"close":3212},763.15,763.57,759.96,762.6,{"symbol":3203,"time":38,"open":3214,"high":3215,"low":3216,"close":3217},759.5,761.67,749.6,754.05,{"symbol":3203,"time":44,"open":3219,"high":3220,"low":3221,"close":3222},760.12,760.35,756.15,757.39,{"symbol":3203,"time":50,"open":3224,"high":3225,"low":3226,"close":3227},759,763.52,757.93,760.88,{"symbol":3203,"time":55,"open":3229,"high":3230,"low":3231,"close":3232},764.72,766.38,763.6,764.29,{"symbol":3203,"time":60,"open":3234,"high":3235,"low":3236,"close":3237},758.03,760.11,756.64,757.83,{"symbol":3203,"time":65,"open":3239,"high":3240,"low":3241,"close":3242},764.08,764.47,760.94,762.4,{"symbol":3203,"time":70,"open":3244,"high":3245,"low":3246,"close":3247},769.07,769.7,765.14,765.96,{"symbol":3203,"time":76,"open":3249,"high":3250,"low":3251,"close":3252},772.01,772.87,769,770.19,{"symbol":3203,"time":81,"open":3254,"high":3255,"low":3256,"close":3257},767.9,774.03,767.45,773.17,{"symbol":3203,"time":87,"open":3259,"high":3260,"low":3261,"close":3262},762.45,766.43,761.73,765.16,{"symbol":3203,"time":92,"open":3264,"high":3265,"low":3266,"close":3267},762.01,764.67,759.48,761.78,{"symbol":3203,"time":98,"open":3269,"high":3270,"low":3229,"close":3271},767.33,768,767.05,{"symbol":3203,"time":104,"open":3273,"high":3274,"low":3275,"close":3276},771.76,775.3,768.31,769.35,{"symbol":3203,"time":109,"open":3278,"high":3279,"low":3280,"close":3281},768.5,772.36,767.16,771.1,{"symbol":3203,"time":115,"open":3283,"high":3284,"low":3285,"close":3286},764.73,767.35,763.93,766.08,{"symbol":3203,"time":119,"open":3288,"high":3289,"low":3290,"close":3291},766.16,766.78,763.05,765.91,{"symbol":3203,"time":125,"open":3293,"high":3294,"low":3295,"close":3296},764.78,765.22,762.08,763.47,{"symbol":3203,"time":129,"open":3298,"high":3299,"low":3300,"close":3301},766.05,767.85,764.17,765.72,{"symbol":3203,"time":134,"open":3247,"high":3303,"low":3304,"close":3212},768.15,762.04,{"symbol":3203,"time":139,"open":3306,"high":3307,"low":3308,"close":3309},770.36,772.47,768.1,769.06,{"symbol":3203,"time":144,"open":3311,"high":3312,"low":3313,"close":3256},768.7,769.5,766.92,{"symbol":3203,"time":147,"open":3315,"high":3316,"low":3317,"close":3318},776.18,776.78,772.51,772.67,{"symbol":3203,"time":152,"open":3320,"high":3321,"low":3322,"close":3323},778.54,778.8,775.43,776.34,{"symbol":3203,"time":158,"open":3325,"high":3326,"low":3327,"close":3328},774.87,779.37,774.11,777.88,{"symbol":3203,"time":164,"open":3330,"high":3331,"low":3332,"close":3333},774.71,774.9,771.28,772.49,{"symbol":3203,"time":169,"open":3335,"high":3336,"low":3337,"close":3338},774.53,774.61,769.2,770.56,{"symbol":3203,"time":174,"open":3340,"high":3341,"low":3342,"close":3343},772.6,775.05,771.62,773.03,{"symbol":3203,"time":179,"open":3345,"high":3346,"low":3347,"close":3348},771.02,773.92,769.61,773.26,{"symbol":3203,"time":183,"open":3350,"high":3351,"low":3352,"close":3353},770.21,771.82,767.46,768.56,{"symbol":3203,"time":189,"open":3355,"high":3356,"low":3357,"close":3358},775.85,776.85,769.51,769.79,{"symbol":3203,"time":194,"open":3360,"high":3361,"low":3362,"close":3363},760.63,773.41,760.52,771.33,{"symbol":3203,"time":200,"open":3365,"high":3366,"low":3367,"close":3368},749.44,758.58,748.8,757.67,{"symbol":3203,"time":205,"open":3370,"high":3371,"low":3372,"close":3373},744.68,748.9,737.68,747.03,{"symbol":3203,"time":211,"open":3375,"high":3376,"low":3377,"close":3378},736.05,742.45,734.59,741.69,{"symbol":3203,"time":217,"open":3380,"high":3381,"low":3382,"close":3383},739.97,742.68,729.1,729.46,{"symbol":3203,"time":223,"open":3385,"high":3386,"low":3387,"close":3388},739.19,742.79,735.98,740.86,{"symbol":3203,"time":229,"open":3390,"high":3391,"low":3392,"close":3393},744.91,745.53,735.87,739.09,{"symbol":3203,"time":235,"open":3395,"high":3396,"low":3397,"close":3398},738.51,743.72,737.29,738.93,{"symbol":3203,"time":241,"open":3400,"high":3401,"low":3402,"close":3403},739.37,742.56,735.21,738.18,{"symbol":3203,"time":247,"open":3405,"high":3406,"low":3407,"close":3408},746.62,750.02,746.37,747.41,{"symbol":3203,"time":253,"open":3410,"high":3411,"low":3412,"close":3413},746.29,749.04,744.18,748.28,{"symbol":3203,"time":259,"open":3415,"high":3416,"low":3417,"close":3418},747.06,748.73,741.51,742.09,{"symbol":3203,"time":264,"open":3420,"high":3421,"low":3422,"close":3423},742.08,747.29,740.8,743.29,{"symbol":3203,"time":270,"open":3425,"high":3426,"low":3427,"close":3428},752.76,754.57,747.88,750.72,{"symbol":3203,"time":274,"open":3430,"high":3431,"low":3432,"close":3433},754.24,755.58,750.2,754.81,{"symbol":3203,"time":277,"open":3435,"high":3436,"low":3437,"close":3438},750.91,753.34,748.66,751.83,{"symbol":3203,"time":283,"open":3440,"high":3441,"low":3442,"close":3443},752.47,753.91,748,749.17,{"symbol":3203,"time":289,"open":3445,"high":3446,"low":3447,"close":3448},752.05,755.42,748.1,754.95,{"symbol":3203,"time":294,"open":3450,"high":3451,"low":3452,"close":3453},747.35,751.97,745.59,751.71,{"symbol":3203,"time":300,"open":3455,"high":3456,"low":3457,"close":3458},743.16,746.15,739.51,745.4,{"symbol":3203,"time":306,"open":3460,"high":3461,"low":3462,"close":3463},750.22,750.96,745.21,747.71,{"symbol":3203,"time":311,"open":3465,"high":3466,"low":3408,"close":3467},748.74,752.41,751.28,{"symbol":3203,"time":315,"open":3469,"high":3470,"low":3471,"close":3472},747.4,751.31,740.03,744.78,{"symbol":3203,"time":320,"open":3474,"high":3365,"low":3475,"close":3476},745,742.38,745.76,{"symbol":3203,"time":326,"open":3478,"high":3479,"low":3480,"close":3481},741.29,748.02,740.89,746.77,{"symbol":3203,"time":332,"open":3483,"high":3484,"low":3485,"close":3486},736.53,741.56,732.09,741,{"symbol":3203,"time":337,"open":3488,"high":3483,"low":3489,"close":3490},728.95,716.58,728.99,{"symbol":3203,"time":341,"open":3492,"high":3400,"low":3493,"close":3494},738.91,729.6,734.3,{"symbol":3203,"time":345,"open":3496,"high":3497,"low":3498,"close":3499},735.17,739.95,730.84,733.24,{"symbol":3203,"time":350,"open":3501,"high":3502,"low":3503,"close":3504},733.81,739.63,732.3,733.58,{"symbol":3203,"time":354,"open":3506,"high":3507,"low":3508,"close":3509},747.7,750.18,743.13,744.39,{"symbol":3203,"time":358,"open":3511,"high":3512,"low":3513,"close":3514},747.76,748.23,743.86,746.74,{"symbol":3203,"time":362,"open":3516,"high":3517,"low":3518,"close":3519},751.29,752.15,739.22,740.96,{"symbol":3203,"time":366,"open":3521,"high":3522,"low":3523,"close":3524},754.55,755.44,749.88,750.33,{"symbol":3203,"time":370,"open":3526,"high":3527,"low":3528,"close":3529},751.85,756.68,751.76,754.83,{"symbol":3203,"time":374,"open":3531,"high":3532,"low":3533,"close":3534},740.71,744.44,735.03,741.75,{"symbol":3203,"time":378,"open":3536,"high":3537,"low":3538,"close":3539},728.76,740,724.41,737.76,{"symbol":3203,"time":381,"open":3541,"high":3542,"low":3543,"close":3544},733.39,738.38,725.33,725.43,{"symbol":3203,"time":385,"open":3546,"high":3547,"low":3548,"close":3549},743.63,746.9,722.59,737.05,{"symbol":3203,"time":389,"open":3551,"high":3552,"low":3553,"close":3518},743.36,745.34,738.19,{"symbol":3203,"time":394,"open":3555,"high":3556,"low":3557,"close":3558},752.31,752.82,735.53,737.55,{"symbol":3203,"time":398,"open":3560,"high":3561,"low":3562,"close":3563},752.1,758.31,751.47,757.09,{"symbol":3203,"time":403,"open":3565,"high":3566,"low":3567,"close":3430},758.15,758.8,753.57,{"symbol":3203,"time":409,"open":3569,"high":3570,"low":3571,"close":3572},757.03,760.4,756.75,759.57,{"symbol":3203,"time":413,"open":3574,"high":3575,"low":3576,"close":3577},755.36,760.28,754.69,758.54,{"symbol":3203,"time":417,"open":3579,"high":3580,"low":3576,"close":3581},755.9,758.08,756.48,{"symbol":3203,"time":422,"open":3583,"high":3584,"low":3585,"close":3586},750.25,755.15,749.23,754.6,{"symbol":3203,"time":425,"open":3588,"high":3589,"low":3590,"close":3591},750.88,751.38,748.22,750.46,{"symbol":3203,"time":430,"open":3593,"high":3594,"low":3595,"close":3596},750.01,752.13,748.37,750.59,{"symbol":3203,"time":434,"open":3598,"high":3599,"low":3600,"close":3601},746.24,748.94,744.48,745.64,{"symbol":3203,"time":440,"open":3603,"high":3604,"low":3605,"close":3606},738.64,744.87,737.03,742.72,{"symbol":3203,"time":444,"open":3608,"high":3609,"low":3610,"close":3611},735.71,741.87,733.89,741.25,{"symbol":3203,"time":449,"open":3613,"high":3614,"low":3615,"close":3616},734.78,737.65,731.53,733.73,{"symbol":3203,"time":455,"open":3618,"high":3619,"low":3541,"close":3620},739.83,741.42,738.65,{"symbol":3203,"time":458,"open":3622,"high":3623,"low":3624,"close":3625},741.79,743.46,737.96,739.17,{"symbol":3203,"time":462,"open":3627,"high":3628,"low":3629,"close":3630},743.65,749.53,743.56,748.17,{"symbol":3203,"time":465,"open":3632,"high":3633,"low":3634,"close":3635},738.47,743.91,735.47,742.31,{"symbol":3203,"time":468,"open":3637,"high":3638,"low":3639,"close":3403},736.89,738.84,731.83,{"symbol":3203,"time":473,"open":3641,"high":3642,"low":3641,"close":3643},736.45,740.79,739.3,{"symbol":3203,"time":476,"open":3645,"high":3646,"low":3647,"close":3648},734.93,738.08,734.57,737.62,{"symbol":3203,"time":481,"open":3650,"high":3651,"low":3652,"close":3653},735.05,736.13,729.75,731.58,{"symbol":3203,"time":484,"open":3655,"high":3377,"low":3656,"close":3657},728.16,727.82,733.83,{"symbol":3203,"time":490,"open":3659,"high":3660,"low":3661,"close":3662},721.77,725.04,721.49,723.77,{"symbol":3203,"time":496,"open":3664,"high":3665,"low":3666,"close":3667},720.07,722.12,714.99,718.01,{"symbol":3203,"time":500,"open":3669,"high":3670,"low":3671,"close":3672},721.25,724.87,720.47,720.65,{"symbol":3203,"time":505,"open":3674,"high":3675,"low":3676,"close":3677},714.63,719.79,710.45,718.66,{"symbol":3203,"time":508,"open":3679,"high":3680,"low":3681,"close":3682},711,712.2,708.37,711.58,{"symbol":3203,"time":511,"open":3684,"high":3685,"low":3686,"close":3687},711.82,712.88,709.25,711.69,{"symbol":3203,"time":517,"open":3689,"high":3690,"low":3691,"close":3692},713.17,715.63,712.3,715.17,{"symbol":3203,"time":522,"open":3694,"high":3695,"low":3696,"close":3697},710.75,714.47,709.01,713.94,{"symbol":3203,"time":528,"open":3699,"high":3700,"low":3701,"close":3702},709.5,712.36,702.28,708.45,{"symbol":3203,"time":533,"open":3704,"high":3705,"low":3706,"close":3707},709.15,711.45,708.22,711.21,{"symbol":3203,"time":539,"open":3709,"high":3710,"low":3711,"close":3712},710.28,711.28,702.64,704.08,{"symbol":3203,"time":545,"open":3714,"high":3715,"low":3716,"close":3717},708.78,709.91,706.14,708.72,{"symbol":3203,"time":551,"open":3716,"high":3719,"low":3720,"close":3721},712.39,705.76,710.14,{"symbol":3203,"time":557,"open":3723,"high":3724,"low":3725,"close":3726},701.06,702.78,698.53,701.66,{"symbol":3203,"time":563,"open":3728,"high":3729,"low":3730,"close":3731},695.26,700.28,694.2,699.94,{"symbol":3203,"time":568,"open":3733,"high":3734,"low":3735,"close":3736},687.69,694.58,687.66,694.46,{"symbol":3203,"time":573,"open":3738,"high":3739,"low":3740,"close":3741},677.41,686.3,676.58,686.1,{"symbol":3203,"time":579,"open":3743,"high":3744,"low":3745,"close":3746},681.32,682.03,678.45,679.46,{"symbol":3203,"time":585,"open":3748,"high":3749,"low":3750,"close":3751},674.84,681.16,673.77,679.91,{"symbol":3203,"time":591,"open":3753,"high":3754,"low":3755,"close":3756},676.39,677.08,671.46,676.01,{"symbol":3203,"time":596,"open":3758,"high":3759,"low":3760,"close":3761},656.65,659.61,651.06,659.22,{"symbol":3203,"time":602,"open":3763,"high":3764,"low":3765,"close":3766},655.86,659.72,655.52,658.93,{"symbol":3203,"time":608,"open":3768,"high":3769,"low":3770,"close":3771},646.42,658.2,645.11,655.83,{"symbol":3203,"time":614,"open":3773,"high":3774,"low":3775,"close":3776},653.9,658.52,653,655.24,{"symbol":3203,"time":618,"open":3778,"high":3779,"low":3780,"close":3781},638.94,651.54,637.98,650.34,{"symbol":3203,"time":624,"open":3783,"high":3784,"low":3785,"close":3786},640.11,640.37,629.28,631.97,{"symbol":3203,"time":629,"open":3788,"high":3789,"low":3790,"close":3791},642.5,642.66,633.11,634.09,{"symbol":3203,"time":634,"open":3793,"high":3794,"low":3795,"close":3796},652.06,654.85,644.82,645.09,{"symbol":3203,"time":640,"open":3798,"high":3799,"low":3800,"close":3801},658.67,660.89,654.24,656.82,{"symbol":3203,"time":646,"open":3803,"high":3804,"low":3805,"close":3806},651.32,657.03,649.88,653.18,{"symbol":3203,"time":651,"open":3808,"high":3809,"low":3810,"close":3811},658.07,662.62,653.94,655.38,{"symbol":3203,"time":657,"open":3813,"high":3814,"low":3815,"close":3816},656.51,656.69,644.72,648.57,{"symbol":3203,"time":661,"open":3818,"high":3819,"low":3820,"close":3821},656.97,662.98,655.17,659.8,{"symbol":3203,"time":666,"open":3823,"high":3824,"low":3825,"close":3826},668.36,669.72,661.19,661.43,{"symbol":3203,"time":672,"open":3828,"high":3829,"low":3830,"close":3831},672.39,674.44,669.7,670.79,{"symbol":3203,"time":678,"open":3833,"high":3834,"low":3835,"close":3836},668.38,672.07,667.12,669.03,{"symbol":3203,"time":683,"open":3838,"high":3839,"low":3840,"close":3841},669.27,672.34,661.36,662.29,{"symbol":3203,"time":689,"open":3843,"high":3844,"low":3845,"close":3846},671.16,671.65,665.87,666.06,{"symbol":3203,"time":695,"open":3848,"high":3849,"low":3850,"close":3851},677.58,680.08,673.34,676.33,{"symbol":3203,"time":700,"open":3853,"high":3854,"low":3855,"close":3856},677.72,683.36,674.76,677.18,{"symbol":3203,"time":706,"open":3858,"high":3859,"low":3860,"close":3861},666.39,679.92,662.39,678.27,{"symbol":3203,"time":712,"open":3863,"high":3864,"low":3865,"close":3866},673.41,676.11,669.76,672.38,{"symbol":3203,"time":718,"open":3868,"high":3869,"low":3870,"close":3871},682.08,685.53,675.61,681.31,{"symbol":3203,"time":724,"open":3873,"high":3874,"low":3875,"close":3876},681.63,687.09,679.62,685.13,{"symbol":3203,"time":729,"open":3878,"high":3879,"low":3880,"close":3881},675.06,682.61,669.66,680.33,{"symbol":3203,"time":735,"open":3883,"high":3884,"low":3885,"close":3886},678.7,688.62,678.02,686.38,{"symbol":3203,"time":741,"open":3888,"high":3889,"low":3890,"close":3891},683.09,686.86,681.64,685.99,{"symbol":3203,"time":747,"open":3893,"high":3894,"low":3895,"close":3896},693.28,693.3,684.35,689.3,{"symbol":3203,"time":753,"open":3898,"high":3899,"low":3900,"close":3901},690.18,693.68,690.1,693.15,{"symbol":3203,"time":759,"open":3903,"high":3904,"low":3905,"close":3906},681.9,688.35,680,687.35,{"symbol":3203,"time":765,"open":3908,"high":3909,"low":3910,"close":3911},687.83,690,680.37,682.39,{"symbol":3203,"time":771,"open":3913,"high":3914,"low":3915,"close":3916},682.32,690.06,681.73,689.43,{"symbol":3203,"time":776,"open":3918,"high":3919,"low":3920,"close":3921},683.84,686.18,681.55,684.48,{"symbol":3203,"time":782,"open":3923,"high":3924,"low":3925,"close":3926},684.02,689.15,682.83,686.29,{"symbol":3203,"time":787,"open":3928,"high":3929,"low":3930,"close":3931},680.14,684.94,675.78,682.85,{"symbol":3203,"time":793,"open":3933,"high":3934,"low":3935,"close":3936},681.69,686.28,677.52,681.75,{"symbol":3203,"time":799,"open":3938,"high":3939,"low":3910,"close":3940},694.24,695.35,681.27,{"symbol":3203,"time":805,"open":3942,"high":3943,"low":3944,"close":3945},696.39,697.14,689.18,691.96,{"symbol":3203,"time":811,"open":3947,"high":3948,"low":3949,"close":3950},694.95,696.54,691.66,692.12,{"symbol":3203,"time":816,"open":3952,"high":3953,"low":3954,"close":3955},689.42,695.87,688.34,693.95,{"symbol":3203,"time":822,"open":3957,"high":3958,"low":3959,"close":3960},681.46,692.31,680.85,690.62,{"symbol":3203,"time":828,"open":3962,"high":3963,"low":3964,"close":3965},680.94,683.69,675.79,677.62,{"symbol":3203,"time":834,"open":3967,"high":3968,"low":3969,"close":3970},690.35,691.45,681.76,686.19,{"symbol":3203,"time":839,"open":3972,"high":3973,"low":3974,"close":3975},696.21,696.96,684.03,689.53,{"symbol":3203,"time":845,"open":3977,"high":3978,"low":3952,"close":3979},689.58,696.93,695.41,{"symbol":3203,"time":851,"open":3981,"high":3982,"low":3983,"close":3984},691.79,694.21,687.12,691.97,{"symbol":3203,"time":855,"open":3942,"high":3986,"low":3987,"close":3988},697.06,684.83,694.04,{"symbol":3203,"time":861,"open":3990,"high":3991,"low":3992,"close":3993},697.05,697.84,693.94,695.42,{"symbol":3203,"time":867,"open":3995,"high":3996,"low":3997,"close":3998},694.18,696.53,693.57,695.49,{"symbol":3203,"time":873,"open":4000,"high":4001,"low":4002,"close":4003},690.49,694.13,689.92,692.73,{"symbol":3203,"time":879,"open":4005,"high":4006,"low":4007,"close":4008},688.15,690.96,687.16,689.23,{"symbol":3203,"time":883,"open":4010,"high":4011,"low":4012,"close":4013},689.85,691.13,686.92,688.98,{"symbol":3203,"time":888,"open":4015,"high":4016,"low":4017,"close":4018},679.65,688.74,678.13,685.4,{"symbol":3203,"time":893,"open":4020,"high":4021,"low":4022,"close":3848},681.49,684.77,676.57,{"symbol":3203,"time":899,"open":4024,"high":4025,"low":3900,"close":3949},693.66,694.25,{"symbol":3203,"time":905,"open":4027,"high":4028,"low":4029,"close":4030},694.57,695.45,691.25,692.24,{"symbol":3203,"time":911,"open":4032,"high":4033,"low":4034,"close":4035},691,691.72,686.04,690.36,{"symbol":3203,"time":917,"open":3998,"high":4037,"low":4038,"close":4039},696.09,691.35,693.77,{"symbol":3203,"time":921,"open":4041,"high":4037,"low":4042,"close":4043},690.68,690.63,695.16,{"symbol":3203,"time":924,"open":4042,"high":4045,"low":3944,"close":4046},695.31,694.07,{"symbol":3203,"time":930,"open":4048,"high":3960,"low":4049,"close":4050},688.82,687.49,689.51,{"symbol":3203,"time":933,"open":4052,"high":4053,"low":4054,"close":3977},692.19,693.96,689.32,{"symbol":3203,"time":939,"open":4056,"high":4057,"low":4058,"close":4059},687.93,692.32,687.78,691.81,{"symbol":3203,"time":944,"open":4061,"high":3916,"low":3886,"close":4062},686.54,687.72,{"symbol":3203,"time":949,"open":4064,"high":4065,"low":4066,"close":4067},685.71,686.87,679.82,683.17,{"symbol":3203,"time":955,"open":4069,"high":4070,"low":4071,"close":4072},687.14,687.36,681.71,681.92,{"symbol":3203,"time":959,"open":4074,"high":4075,"low":4076,"close":4077},687.45,688.56,686.58,687.01,{"symbol":3203,"time":965,"open":4079,"high":4080,"low":4081,"close":4082},687.54,689.2,686.07,687.85,{"symbol":3203,"time":971,"open":4084,"high":3949,"low":4085,"close":4086},690.64,689.27,690.31,{"symbol":3203,"time":976,"open":4088,"high":4089,"low":4090,"close":4091},687.95,690.83,687.8,690.38,{"symbol":3203,"time":979,"open":4093,"high":4094,"low":4095,"close":4096},683.92,688.2,683.87,687.96,{"symbol":3203,"time":981,"open":4098,"high":4099,"low":4100,"close":3987},683.94,685.36,680.59,{"symbol":3203,"time":986,"open":4102,"high":4103,"low":4104,"close":4100},676.59,681.09,676.47,{"symbol":3203,"time":991,"open":4106,"high":4107,"low":4108,"close":4104},677.6,680.74,674.9,{"symbol":3203,"time":996,"open":4110,"high":4111,"low":4112,"close":4113},679.89,680.44,671.2,671.4,{"symbol":3203,"time":1000,"open":4115,"high":4116,"low":4117,"close":4118},679.23,681.08,674.98,678.87,{"symbol":3203,"time":1006,"open":4120,"high":4121,"low":4122,"close":4123},685.74,685.76,679.25,680.73,{"symbol":3203,"time":1012,"open":4125,"high":4126,"low":4127,"close":3969},688.17,688.88,679.17,{"symbol":3203,"time":1015,"open":4129,"high":4130,"low":4131,"close":4132},685.14,689.25,682.17,689.17,{"symbol":3203,"time":1020,"open":4134,"high":4135,"low":3871,"close":4136},682.56,688.97,687.57,{"symbol":3203,"time":1024,"open":4138,"high":4139,"low":4140,"close":4141},683.15,685.39,682.59,683.04,{"symbol":3203,"time":1029,"open":4143,"high":4144,"low":4145,"close":4146},686.59,686.64,681.57,683.63,{"symbol":3203,"time":1034,"open":4148,"high":4149,"low":4150,"close":4151},685.47,688.39,684.58,685.69,{"symbol":3203,"time":1040,"open":4153,"high":4154,"low":4155,"close":4156},685.3,685.37,681.34,684.39,{"symbol":3203,"time":1046,"open":4158,"high":4159,"low":4160,"close":4161},680.57,684.91,679.69,683.89,{"symbol":3203,"time":1051,"open":4072,"high":4163,"low":4164,"close":4165},683.82,679.33,681.53,{"symbol":3203,"time":1054,"open":4167,"high":4168,"low":4169,"close":4170},678.81,682.99,678.74,680.27,{"symbol":3203,"time":1060,"open":4172,"high":4173,"low":4174,"close":4175},680.86,683.67,680.5,683.39,{"symbol":3203,"time":1066,"open":4177,"high":4178,"low":4179,"close":4180},677.63,681.7,676.72,679.68,{"symbol":3203,"time":1070,"open":4182,"high":4183,"low":4184,"close":4185},668.63,676.21,664.48,675.02,{"symbol":3203,"time":1076,"open":4187,"high":4188,"low":4189,"close":4190},662.69,670.06,661.59,668.73,{"symbol":3203,"time":1082,"open":4192,"high":4193,"low":4194,"close":4195},655.05,664.55,650.85,659.03,{"symbol":3203,"time":1086,"open":4197,"high":4198,"low":4199,"close":4200},672.91,675.56,651.89,652.53,{"symbol":3203,"time":1090,"open":4202,"high":4203,"low":4204,"close":4205},660.78,667.34,658.75,662.63,{"symbol":3203,"time":1094,"open":4207,"high":4208,"low":3763,"close":4209},662.1,665.12,660.08,{"symbol":3203,"time":1099,"open":3830,"high":4211,"low":4212,"close":4213},673.71,662.17,665.67,{"symbol":3203,"time":1104,"open":4215,"high":4216,"low":4217,"close":4218},665.38,675.66,663.27,671.93,{"symbol":3203,"time":1110,"open":4174,"high":4172,"low":4220,"close":4221},670.52,672.04,{"symbol":3203,"time":1116,"open":4223,"high":4224,"low":4225,"close":4226},684.79,684.96,680.95,683.38,{"symbol":3203,"time":1120,"open":4228,"high":4229,"low":4230,"close":4231},679.95,683.57,678.73,683,{"symbol":3203,"time":1124,"open":4233,"high":4234,"low":4235,"close":4236},677.24,682.18,675.03,681.44,{"symbol":3203,"time":1129,"open":4238,"high":4239,"low":4240,"close":4241},667.91,671.08,661.21,670.97,{"symbol":3203,"time":1132,"open":4104,"high":4243,"low":4244,"close":4245},677.38,668.72,670.31,{"symbol":3203,"time":1137,"open":4117,"high":4172,"low":4247,"close":3848},674.17,{"symbol":3203,"time":1141,"open":3864,"high":4249,"low":4250,"close":4251},679.96,674.58,675.24,{"symbol":3203,"time":1146,"open":4253,"high":4254,"low":4255,"close":4256},685.67,685.8,679.94,683.34,{"symbol":3203,"time":1149,"open":4258,"high":4259,"low":4260,"close":4261},685.04,685.08,679.24,682.06,{"symbol":3203,"time":1152,"open":4263,"high":4264,"low":4265,"close":4265},683.9,685.94,679.83,{"symbol":3203,"time":1156,"open":4267,"high":4268,"low":4269,"close":4270},688.72,689.7,682.87,687.39,{"symbol":3203,"time":1161,"open":4272,"high":4273,"low":3987,"close":4274},687.05,688.91,687.06,{"symbol":3203,"time":1167,"open":4276,"high":4277,"low":4278,"close":4279},682.73,685.54,682.12,685.24,{"symbol":3203,"time":1171,"open":4281,"high":4282,"low":4283,"close":4284},676.46,678.47,675.65,677.25,{"symbol":3203,"time":1175,"open":4286,"high":4287,"low":4288,"close":4289},668.12,672.71,667.8,671.76,{"symbol":3203,"time":1179,"open":4291,"high":4291,"low":4292,"close":4288},672,663.3,{"symbol":3203,"time":1185,"open":4294,"high":4295,"low":4296,"close":4297},671.44,672.99,669.98,671.29,{"symbol":3203,"time":1188,"open":4299,"high":4300,"low":4301,"close":4302},667.32,672.21,667.27,671.3,{"symbol":3203,"time":1193,"open":4304,"high":4305,"low":4306,"close":4307},659.5,665.76,658.14,664.39,{"symbol":3203,"time":1197,"open":4309,"high":4310,"low":4311,"close":4312},666.82,668.71,657.11,660.64,{"symbol":3203,"time":1201,"open":4309,"high":4314,"low":3766,"close":4315},670.23,665.17,{"symbol":3203,"time":1207,"open":4317,"high":4318,"low":4319,"close":4320},657.17,665.83,653.17,662.23,{"symbol":3203,"time":1211,"open":4322,"high":4323,"low":4324,"close":4325},660.65,665.13,659.77,663.04,{"symbol":3203,"time":1215,"open":4327,"high":4328,"low":4329,"close":4330},672.13,673.95,652.84,653.02,{"symbol":3203,"time":1219,"open":4332,"high":4333,"low":4334,"close":3843},673.53,673.94,669.21,{"symbol":3203,"time":1222,"open":4336,"high":4337,"low":4338,"close":4339},670.25,673.21,669.42,673.11,{"symbol":3203,"time":1226,"open":4341,"high":4295,"low":4342,"close":4343},672.54,667.67,669.12,{"symbol":3203,"time":1230,"open":4345,"high":4346,"low":4347,"close":4348},671.62,672.51,669.46,671.61,{"symbol":3203,"time":1234,"open":4350,"high":4351,"low":4352,"close":4334},669.99,672.68,668.16,{"symbol":3203,"time":1239,"open":4354,"high":4355,"low":4356,"close":4357},670.45,670.57,666.78,669.22,{"symbol":3203,"time":1245,"open":4359,"high":4360,"low":4361,"close":4362},663.17,669.37,663.06,668.45,{"symbol":3203,"time":1250,"open":4364,"high":4365,"low":4366,"close":4367},662.93,666.65,661.61,666.18,{"symbol":3203,"time":1256,"open":4369,"high":4370,"low":4371,"close":4372},664.36,665.28,661.86,663.68,{"symbol":3203,"time":1260,"open":4374,"high":4375,"low":4376,"close":4377},659.51,662.37,657.88,661.82,{"symbol":3203,"time":1265,"open":4379,"high":4380,"low":4381,"close":4382},657.94,659.41,654.41,658.05,{"symbol":3203,"time":1270,"open":4384,"high":4385,"low":4386,"close":4387},664.51,664.61,659.67,661.1,{"symbol":3203,"time":1276,"open":4389,"high":4203,"low":4390,"close":4391},666.72,661.98,663.21,{"symbol":3203,"time":1282,"open":4393,"high":4394,"low":4212,"close":4395},662.2,667.29,666.84,{"symbol":3203,"time":1288,"open":4397,"high":4193,"low":4398,"close":4399},662.33,660.37,663.7,{"symbol":3203,"time":1294,"open":4401,"high":4402,"low":4403,"close":4404},661.89,664.89,660.27,662.26,{"symbol":3203,"time":1300,"open":4406,"high":4407,"low":4408,"close":4409},660.01,661.72,654.3,659.18,{"symbol":3203,"time":1306,"open":4411,"high":4412,"low":4413,"close":4414},661.47,661.78,659.21,660,{"symbol":3203,"time":1312,"open":4416,"high":4417,"low":4418,"close":4419},659.64,661.04,659.34,660.91,{"symbol":3203,"time":1316,"open":4421,"high":4422,"low":4423,"close":4424},657.6,659.11,656.9,657.41,{"symbol":3203,"time":1322,"open":4426,"high":4427,"low":4428,"close":4429},654.18,658.33,653.59,657.63,{"symbol":3203,"time":1328,"open":4431,"high":4432,"low":4433,"close":4434},653.62,654.55,650.63,652.21,{"symbol":3203,"time":1333,"open":4436,"high":4437,"low":4438,"close":4439},648.97,650.86,647.22,650.33,{"symbol":3203,"time":1339,"open":4441,"high":4442,"low":4443,"close":4444},648.62,649.84,647.23,648.83,{"symbol":3203,"time":1345,"open":4446,"high":4434,"low":4447,"close":4448},651.48,643.33,647.24,{"symbol":3203,"time":1351,"open":4450,"high":4451,"low":4452,"close":4453},644.42,649.15,643.51,649.12,{"symbol":3203,"time":1356,"open":4455,"high":4456,"low":4457,"close":4458},642.67,644.21,640.46,643.74,{"symbol":3203,"time":1362,"open":4460,"high":4461,"low":4462,"close":4463},637.5,640.49,634.92,640.27,{"symbol":3203,"time":1368,"open":4465,"high":4466,"low":4467,"close":4468},647.47,647.84,643.14,645.05,{"symbol":3203,"time":1374,"open":4448,"high":4470,"low":4471,"close":4472},649.48,645.34,648.92,{"symbol":3203,"time":1379,"open":4474,"high":4475,"low":4450,"close":4476},644.57,647.37,646.63,[4478,4483,4486,4488,4491,4493,4496,4499,4502,4504,4506,4508,4510,4511,4513,4515,4517,4519,4521,4523,4525,4527,4529,4531,4533,4535,4537,4539,4541,4543,4544,4546,4548,4550,4552,4554,4555,4557,4558,4560,4562,4564,4566,4568,4570,4572,4574,4576,4578,4580,4582,4584,4586,4588,4590,4592,4594,4596,4597],{"time":60,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4481,"datetime":4482},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":65,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4485},"ADX","2026-09-09 00:00:00",{"time":65,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4487,"datetime":4485},"CCI",{"time":76,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4490},"BULLISH","2026-09-04 00:00:00",{"time":92,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4492},"2026-09-01 00:00:00",{"time":119,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4495},"MACD","2026-08-25 00:00:00",{"time":147,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4497,"datetime":4498},"RSI","2026-08-17 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4500,"datetime":4501},"MA","2026-08-04 00:00:00",{"time":217,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4500,"datetime":4503},"2026-07-29 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4487,"datetime":4505},"2026-07-27 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4507},"2026-07-24 00:00:00",{"time":247,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4509},"2026-07-22 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4500,"datetime":4509},{"time":294,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4487,"datetime":4512},"2026-07-09 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4481,"datetime":4514},"2026-07-01 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4487,"datetime":4516},"2026-06-26 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4518},"2026-06-24 00:00:00",{"time":458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4520},"2026-05-15 00:00:00",{"time":517,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4522},"2026-04-27 00:00:00",{"time":539,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4524},"2026-04-21 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4526},"2026-04-17 00:00:00",{"time":563,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4528},"2026-04-15 00:00:00",{"time":568,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4530},"2026-04-14 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4532},"2026-04-08 00:00:00",{"time":596,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4534},"2026-04-07 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4536},"2026-04-06 00:00:00",{"time":689,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4481,"datetime":4538},"2026-03-12 00:00:00",{"time":695,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4500,"datetime":4540},"2026-03-11 00:00:00",{"time":706,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4542},"2026-03-09 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4497,"datetime":4542},{"time":776,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4487,"datetime":4545},"2026-02-19 00:00:00",{"time":787,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4547},"2026-02-17 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4500,"datetime":4549},"2026-02-04 00:00:00",{"time":845,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4551},"2026-02-02 00:00:00",{"time":855,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4553},"2026-01-29 00:00:00",{"time":855,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4497,"datetime":4553},{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4481,"datetime":4556},"2026-01-21 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4487,"datetime":4556},{"time":893,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4559},"2026-01-20 00:00:00",{"time":905,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4561},"2026-01-15 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4563},"2026-01-14 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4565},"2026-01-08 00:00:00",{"time":979,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4567},"2025-12-23 00:00:00",{"time":991,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4569},"2025-12-18 00:00:00",{"time":996,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4571},"2025-12-17 00:00:00",{"time":1024,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4573},"2025-12-09 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4575},"2025-11-26 00:00:00",{"time":1090,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4577},"2025-11-19 00:00:00",{"time":1124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4579},"2025-11-10 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4497,"datetime":4581},"2025-11-04 00:00:00",{"time":1146,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4494,"datetime":4583},"2025-11-03 00:00:00",{"time":1152,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4487,"datetime":4585},"2025-10-30 00:00:00",{"time":1161,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4497,"datetime":4587},"2025-10-28 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4487,"datetime":4589},"2025-10-24 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4591},"2025-10-22 00:00:00",{"time":1185,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4484,"datetime":4593},"2025-10-21 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4484,"datetime":4595},"2025-10-15 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4489,"trading_system":4494,"datetime":4595},{"time":1260,"symbol":5,"current_signal":4479,"signal_change":23,"signal_type":4480,"trading_system":4500,"datetime":4598},"2025-09-26 00:00:00",[4600,4606,4612,4617,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4793,4798,4804,4810,4816,4822,4828,4834,4839,4845,4851,4857,4863,4869,4874,4880,4886,4892,4898,4903,4909,4915,4921,4927,4933,4939,4945,4951,4957,4963,4968],{"symbol":5,"form":4601,"filingdate":776,"primarydocument":4602,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"10-K","tsco-20251227.htm","0000916365-26-000014","https://www.sec.gov/Archives/edgar/data/916365/000091636526000014/tsco-20251227.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000014/0000916365-26-000014-index.htm",{"symbol":5,"form":4607,"filingdate":805,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"8-K","tsco-20260210.htm","0000916365-26-000009","https://www.sec.gov/Archives/edgar/data/916365/000091636526000009/tsco-20260210.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000009/0000916365-26-000009-index.htm",{"symbol":5,"form":4607,"filingdate":855,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"tsco-20260129.htm","0000916365-26-000005","https://www.sec.gov/Archives/edgar/data/916365/000091636526000005/tsco-20260129.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000005/0000916365-26-000005-index.htm",{"symbol":5,"form":4618,"filingdate":1132,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"10-Q","tsco-20250927.htm","0000916365-25-000163","https://www.sec.gov/Archives/edgar/data/916365/000091636525000163/tsco-20250927.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000163/0000916365-25-000163-index.htm",{"symbol":5,"form":4607,"filingdate":1137,"primarydocument":4624,"accessionnumber":4625,"filing_url":4626,"sec_url":4627},"tsco-20251105.htm","0000916365-25-000161","https://www.sec.gov/Archives/edgar/data/916365/000091636525000161/tsco-20251105.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000161/0000916365-25-000161-index.htm",{"symbol":5,"form":4607,"filingdate":1175,"primarydocument":4629,"accessionnumber":4630,"filing_url":4631,"sec_url":4632},"tsco-20251023.htm","0000916365-25-000157","https://www.sec.gov/Archives/edgar/data/916365/000091636525000157/tsco-20251023.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000157/0000916365-25-000157-index.htm",{"symbol":5,"form":4607,"filingdate":1449,"primarydocument":4634,"accessionnumber":4635,"filing_url":4636,"sec_url":4637},"tsco-20250806.htm","0000916365-25-000148","https://www.sec.gov/Archives/edgar/data/916365/000091636525000148/tsco-20250806.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000148/0000916365-25-000148-index.htm",{"symbol":5,"form":4618,"filingdate":1449,"primarydocument":4639,"accessionnumber":4640,"filing_url":4641,"sec_url":4642},"tsco-20250628.htm","0000916365-25-000150","https://www.sec.gov/Archives/edgar/data/916365/000091636525000150/tsco-20250628.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000150/0000916365-25-000150-index.htm",{"symbol":5,"form":4607,"filingdate":1493,"primarydocument":4644,"accessionnumber":4645,"filing_url":4646,"sec_url":4647},"tsco-20250724.htm","0000916365-25-000135","https://www.sec.gov/Archives/edgar/data/916365/000091636525000135/tsco-20250724.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000135/0000916365-25-000135-index.htm",{"symbol":5,"form":4607,"filingdate":1696,"primarydocument":4649,"accessionnumber":4650,"filing_url":4651,"sec_url":4652},"tsco-20250515.htm","0000916365-25-000113","https://www.sec.gov/Archives/edgar/data/916365/000091636525000113/tsco-20250515.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000113/0000916365-25-000113-index.htm",{"symbol":5,"form":4607,"filingdate":1700,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"tsco-20250514.htm","0000916365-25-000093","https://www.sec.gov/Archives/edgar/data/916365/000091636525000093/tsco-20250514.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000093/0000916365-25-000093-index.htm",{"symbol":5,"form":4618,"filingdate":1719,"primarydocument":4659,"accessionnumber":4660,"filing_url":4661,"sec_url":4662},"tsco-20250329.htm","0000916365-25-000089","https://www.sec.gov/Archives/edgar/data/916365/000091636525000089/tsco-20250329.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000089/0000916365-25-000089-index.htm",{"symbol":5,"form":4607,"filingdate":1755,"primarydocument":4664,"accessionnumber":4665,"filing_url":4666,"sec_url":4667},"tsco-20250424.htm","0000916365-25-000085","https://www.sec.gov/Archives/edgar/data/916365/000091636525000085/tsco-20250424.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000085/0000916365-25-000085-index.htm",{"symbol":5,"form":4601,"filingdate":1910,"primarydocument":4669,"accessionnumber":4670,"filing_url":4671,"sec_url":4672},"tsco-20241228.htm","0000916365-25-000076","https://www.sec.gov/Archives/edgar/data/916365/000091636525000076/tsco-20241228.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000076/0000916365-25-000076-index.htm",{"symbol":5,"form":4607,"filingdate":1929,"primarydocument":4674,"accessionnumber":4675,"filing_url":4676,"sec_url":4677},"tsco-20250212.htm","0000916365-25-000050","https://www.sec.gov/Archives/edgar/data/916365/000091636525000050/tsco-20250212.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000050/0000916365-25-000050-index.htm",{"symbol":5,"form":4607,"filingdate":1966,"primarydocument":4679,"accessionnumber":4680,"filing_url":4681,"sec_url":4682},"tsco-20250130.htm","0000916365-25-000008","https://www.sec.gov/Archives/edgar/data/916365/000091636525000008/tsco-20250130.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000008/0000916365-25-000008-index.htm",{"symbol":5,"form":4607,"filingdate":2033,"primarydocument":4684,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"tsco-20241230.htm","0000916365-24-000119","https://www.sec.gov/Archives/edgar/data/916365/000091636524000119/tsco-20241230.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000119/0000916365-24-000119-index.htm",{"symbol":5,"form":4607,"filingdate":2049,"primarydocument":4689,"accessionnumber":4690,"filing_url":4691,"sec_url":4692},"tsco-20241219.htm","0000916365-24-000117","https://www.sec.gov/Archives/edgar/data/916365/000091636524000117/tsco-20241219.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000117/0000916365-24-000117-index.htm",{"symbol":5,"form":4607,"filingdate":2091,"primarydocument":4694,"accessionnumber":4695,"filing_url":4696,"sec_url":4697},"tsco-20241205.htm","0000916365-24-000114","https://www.sec.gov/Archives/edgar/data/916365/000091636524000114/tsco-20241205.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000114/0000916365-24-000114-index.htm",{"symbol":5,"form":4607,"filingdate":2156,"primarydocument":4699,"accessionnumber":4700,"filing_url":4701,"sec_url":4702},"tsco-20241106.htm","0000916365-24-000107","https://www.sec.gov/Archives/edgar/data/916365/000091636524000107/tsco-20241106.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000107/0000916365-24-000107-index.htm",{"symbol":5,"form":4618,"filingdate":2156,"primarydocument":4704,"accessionnumber":4705,"filing_url":4706,"sec_url":4707},"tsco-20240928.htm","0000916365-24-000110","https://www.sec.gov/Archives/edgar/data/916365/000091636524000110/tsco-20240928.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000110/0000916365-24-000110-index.htm",{"symbol":5,"form":4607,"filingdate":2185,"primarydocument":4709,"accessionnumber":4710,"filing_url":4711,"sec_url":4712},"tsco-20241024.htm","0000916365-24-000105","https://www.sec.gov/Archives/edgar/data/916365/000091636524000105/tsco-20241024.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000105/0000916365-24-000105-index.htm",{"symbol":5,"form":4607,"filingdate":2185,"primarydocument":4709,"accessionnumber":4714,"filing_url":4715,"sec_url":4716},"0000916365-24-000104","https://www.sec.gov/Archives/edgar/data/916365/000091636524000104/tsco-20241024.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000104/0000916365-24-000104-index.htm",{"symbol":5,"form":4618,"filingdate":2373,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"tsco-20240629.htm","0000916365-24-000088","https://www.sec.gov/Archives/edgar/data/916365/000091636524000088/tsco-20240629.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000088/0000916365-24-000088-index.htm",{"symbol":5,"form":4607,"filingdate":2373,"primarydocument":4723,"accessionnumber":4724,"filing_url":4725,"sec_url":4726},"tsco-20240807.htm","0000916365-24-000085","https://www.sec.gov/Archives/edgar/data/916365/000091636524000085/tsco-20240807.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000085/0000916365-24-000085-index.htm",{"symbol":5,"form":4607,"filingdate":2401,"primarydocument":4728,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"tsco-20240725.htm","0000916365-24-000083","https://www.sec.gov/Archives/edgar/data/916365/000091636524000083/tsco-20240725.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000083/0000916365-24-000083-index.htm",{"symbol":5,"form":4607,"filingdate":2447,"primarydocument":4733,"accessionnumber":4734,"filing_url":4735,"sec_url":4736},"tsco-20240627.htm","0000916365-24-000077","https://www.sec.gov/Archives/edgar/data/916365/000091636524000077/tsco-20240627.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000077/0000916365-24-000077-index.htm",{"symbol":5,"form":4607,"filingdate":2536,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"tsco-20240510.htm","0000916365-24-000061","https://www.sec.gov/Archives/edgar/data/916365/000091636524000061/tsco-20240510.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000061/0000916365-24-000061-index.htm",{"symbol":5,"form":4618,"filingdate":2538,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"tsco-20240330.htm","0000916365-24-000059","https://www.sec.gov/Archives/edgar/data/916365/000091636524000059/tsco-20240330.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000059/0000916365-24-000059-index.htm",{"symbol":5,"form":4607,"filingdate":2538,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"tsco-20240508.htm","0000916365-24-000058","https://www.sec.gov/Archives/edgar/data/916365/000091636524000058/tsco-20240508.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000058/0000916365-24-000058-index.htm",{"symbol":5,"form":4607,"filingdate":2564,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"tsco-20240425.htm","0000916365-24-000054","https://www.sec.gov/Archives/edgar/data/916365/000091636524000054/tsco-20240425.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000054/0000916365-24-000054-index.htm",{"symbol":5,"form":4601,"filingdate":2696,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"tsco-20231230.htm","0000916365-24-000046","https://www.sec.gov/Archives/edgar/data/916365/000091636524000046/tsco-20231230.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000046/0000916365-24-000046-index.htm",{"symbol":5,"form":4607,"filingdate":2755,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"tsco-20240205.htm","0000916365-24-000008","https://www.sec.gov/Archives/edgar/data/916365/000091636524000008/tsco-20240205.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000008/0000916365-24-000008-index.htm",{"symbol":5,"form":4607,"filingdate":2768,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"tsco-20240201.htm","0000916365-24-000005","https://www.sec.gov/Archives/edgar/data/916365/000091636524000005/tsco-20240201.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000005/0000916365-24-000005-index.htm",{"symbol":5,"form":4607,"filingdate":3038,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"tsco-20231108.htm","0000916365-23-000111","https://www.sec.gov/Archives/edgar/data/916365/000091636523000111/tsco-20231108.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000111/0000916365-23-000111-index.htm",{"symbol":5,"form":4618,"filingdate":3038,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"tsco-20230930.htm","0000916365-23-000113","https://www.sec.gov/Archives/edgar/data/916365/000091636523000113/tsco-20230930.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000113/0000916365-23-000113-index.htm",{"symbol":5,"form":4607,"filingdate":3088,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"tsco-20231026.htm","0000916365-23-000108","https://www.sec.gov/Archives/edgar/data/916365/000091636523000108/tsco-20231026.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000108/0000916365-23-000108-index.htm",{"symbol":5,"form":4607,"filingdate":4788,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"2023-08-10","tsco-20230809.htm","0000916365-23-000097","https://www.sec.gov/Archives/edgar/data/916365/000091636523000097/tsco-20230809.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000097/0000916365-23-000097-index.htm",{"symbol":5,"form":4618,"filingdate":4788,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"tsco-20230701.htm","0000916365-23-000101","https://www.sec.gov/Archives/edgar/data/916365/000091636523000101/tsco-20230701.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000101/0000916365-23-000101-index.htm",{"symbol":5,"form":4607,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2023-08-03","tsco-20230802.htm","0000916365-23-000090","https://www.sec.gov/Archives/edgar/data/916365/000091636523000090/tsco-20230802.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000090/0000916365-23-000090-index.htm",{"symbol":5,"form":4607,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2023-07-27","tsco-20230727.htm","0000916365-23-000087","https://www.sec.gov/Archives/edgar/data/916365/000091636523000087/tsco-20230727.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000087/0000916365-23-000087-index.htm",{"symbol":5,"form":4607,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2023-05-12","tsco-20230512.htm","0000916365-23-000064","https://www.sec.gov/Archives/edgar/data/916365/000091636523000064/tsco-20230512.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000064/0000916365-23-000064-index.htm",{"symbol":5,"form":4607,"filingdate":4817,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"2023-05-11","tsco-20230511.htm","0000916365-23-000061","https://www.sec.gov/Archives/edgar/data/916365/000091636523000061/tsco-20230511.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000061/0000916365-23-000061-index.htm",{"symbol":5,"form":4607,"filingdate":4823,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"2023-05-05","d381212d8k.htm","0001193125-23-137065","https://www.sec.gov/Archives/edgar/data/916365/000119312523137065/d381212d8k.htm","https://www.sec.gov/Archives/edgar/data/916365/000119312523137065/0001193125-23-137065-index.htm",{"symbol":5,"form":4618,"filingdate":4829,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"2023-04-27","tsco-20230401.htm","0000916365-23-000057","https://www.sec.gov/Archives/edgar/data/916365/000091636523000057/tsco-20230401.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000057/0000916365-23-000057-index.htm",{"symbol":5,"form":4607,"filingdate":4829,"primarydocument":4835,"accessionnumber":4836,"filing_url":4837,"sec_url":4838},"tsco-20230427.htm","0000916365-23-000052","https://www.sec.gov/Archives/edgar/data/916365/000091636523000052/tsco-20230427.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000052/0000916365-23-000052-index.htm",{"symbol":5,"form":4601,"filingdate":4840,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"2023-02-23","tsco-20221231.htm","0000916365-23-000045","https://www.sec.gov/Archives/edgar/data/916365/000091636523000045/tsco-20221231.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000045/0000916365-23-000045-index.htm",{"symbol":5,"form":4607,"filingdate":4846,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"2023-02-09","tsco-20230209.htm","0000916365-23-000037","https://www.sec.gov/Archives/edgar/data/916365/000091636523000037/tsco-20230209.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000037/0000916365-23-000037-index.htm",{"symbol":5,"form":4607,"filingdate":4852,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"2023-02-08","tsco-20230208.htm","0000916365-23-000017","https://www.sec.gov/Archives/edgar/data/916365/000091636523000017/tsco-20230208.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000017/0000916365-23-000017-index.htm",{"symbol":5,"form":4607,"filingdate":4858,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"2023-01-26","tsco-20230126.htm","0000916365-23-000006","https://www.sec.gov/Archives/edgar/data/916365/000091636523000006/tsco-20230126.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636523000006/0000916365-23-000006-index.htm",{"symbol":5,"form":4618,"filingdate":4864,"primarydocument":4865,"accessionnumber":4866,"filing_url":4867,"sec_url":4868},"2022-11-03","tsco-20220924.htm","0000916365-22-000112","https://www.sec.gov/Archives/edgar/data/916365/000091636522000112/tsco-20220924.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000112/0000916365-22-000112-index.htm",{"symbol":5,"form":4607,"filingdate":4864,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"tsco-20221103.htm","0000916365-22-000110","https://www.sec.gov/Archives/edgar/data/916365/000091636522000110/tsco-20221103.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000110/0000916365-22-000110-index.htm",{"symbol":5,"form":4607,"filingdate":4875,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"2022-10-20","tsco-20221020.htm","0000916365-22-000102","https://www.sec.gov/Archives/edgar/data/916365/000091636522000102/tsco-20221020.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000102/0000916365-22-000102-index.htm",{"symbol":5,"form":4607,"filingdate":4881,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"2022-10-12","tsco-20221012.htm","0000916365-22-000099","https://www.sec.gov/Archives/edgar/data/916365/000091636522000099/tsco-20221012.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000099/0000916365-22-000099-index.htm",{"symbol":5,"form":4607,"filingdate":4887,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"2022-10-05","tsco-20221005.htm","0000916365-22-000097","https://www.sec.gov/Archives/edgar/data/916365/000091636522000097/tsco-20221005.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000097/0000916365-22-000097-index.htm",{"symbol":5,"form":4607,"filingdate":4893,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"2022-08-04","tsco-20220804.htm","0000916365-22-000088","https://www.sec.gov/Archives/edgar/data/916365/000091636522000088/tsco-20220804.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000088/0000916365-22-000088-index.htm",{"symbol":5,"form":4618,"filingdate":4893,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"tsco-20220625.htm","0000916365-22-000090","https://www.sec.gov/Archives/edgar/data/916365/000091636522000090/tsco-20220625.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000090/0000916365-22-000090-index.htm",{"symbol":5,"form":4607,"filingdate":4904,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"2022-07-21","tsco-20220721.htm","0000916365-22-000086","https://www.sec.gov/Archives/edgar/data/916365/000091636522000086/tsco-20220721.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000086/0000916365-22-000086-index.htm",{"symbol":5,"form":4607,"filingdate":4910,"primarydocument":4911,"accessionnumber":4912,"filing_url":4913,"sec_url":4914},"2022-07-05","tsco-20220701.htm","0000916365-22-000081","https://www.sec.gov/Archives/edgar/data/916365/000091636522000081/tsco-20220701.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000081/0000916365-22-000081-index.htm",{"symbol":5,"form":4607,"filingdate":4916,"primarydocument":4917,"accessionnumber":4918,"filing_url":4919,"sec_url":4920},"2022-06-07","tsco-20220606.htm","0000916365-22-000077","https://www.sec.gov/Archives/edgar/data/916365/000091636522000077/tsco-20220606.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000077/0000916365-22-000077-index.htm",{"symbol":5,"form":4607,"filingdate":4922,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"2022-05-12","tsco-20220512.htm","0000916365-22-000070","https://www.sec.gov/Archives/edgar/data/916365/000091636522000070/tsco-20220512.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000070/0000916365-22-000070-index.htm",{"symbol":5,"form":4607,"filingdate":4928,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"2022-05-11","tsco-20220511.htm","0000916365-22-000059","https://www.sec.gov/Archives/edgar/data/916365/000091636522000059/tsco-20220511.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000059/0000916365-22-000059-index.htm",{"symbol":5,"form":4618,"filingdate":4934,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"2022-05-05","tsco-20220326.htm","0000916365-22-000057","https://www.sec.gov/Archives/edgar/data/916365/000091636522000057/tsco-20220326.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000057/0000916365-22-000057-index.htm",{"symbol":5,"form":4607,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"2022-04-21","tsco-20220421.htm","0000916365-22-000054","https://www.sec.gov/Archives/edgar/data/916365/000091636522000054/tsco-20220421.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000054/0000916365-22-000054-index.htm",{"symbol":5,"form":4601,"filingdate":4946,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"2022-02-17","tsco-20211225.htm","0000916365-22-000049","https://www.sec.gov/Archives/edgar/data/916365/000091636522000049/tsco-20211225.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000049/0000916365-22-000049-index.htm",{"symbol":5,"form":4607,"filingdate":4952,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"2022-01-27","tsco-20220127.htm","0000916365-22-000019","https://www.sec.gov/Archives/edgar/data/916365/000091636522000019/tsco-20220127.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636522000019/0000916365-22-000019-index.htm",{"symbol":5,"form":4618,"filingdate":4958,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"2021-11-04","tsco-20210925.htm","0000916365-21-000154","https://www.sec.gov/Archives/edgar/data/916365/000091636521000154/tsco-20210925.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636521000154/0000916365-21-000154-index.htm",{"symbol":5,"form":4607,"filingdate":4958,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"tsco-20211104.htm","0000916365-21-000150","https://www.sec.gov/Archives/edgar/data/916365/000091636521000150/tsco-20211104.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636521000150/0000916365-21-000150-index.htm",{"symbol":5,"form":4607,"filingdate":4969,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"2021-10-21","tsco-20211021.htm","0000916365-21-000142","https://www.sec.gov/Archives/edgar/data/916365/000091636521000142/tsco-20211021.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636521000142/0000916365-21-000142-index.htm",[4975,5002,5015,5029,5045,5058,5072,5084,5095,5108,5119,5129,5140,5152,5164,5176,5185,5195,5203,5214,5225,5237,5251,5263,5273,5284],{"symbol":5,"accessionnumber":4976,"filingdate":119,"sec_url":4977,"tags":4978,"headline":4982,"summary":4983,"sector":4984,"industry":4985,"date_processed":4986,"impact_score":4987,"exhibits":4988,"isLocked":5001},"0000916365-26-000065","https://www.sec.gov/Archives/edgar/data/916365/000091636526000065/0000916365-26-000065-index.htm",{"events":4979},[4980,4981],"New Debt Issued","Financial Instrument Agreement","Tractor Supply Company Issues $500 Million in Senior Notes","On August 25, 2026, Tractor Supply Company issued $500 million in aggregate principal amount of 5.200% Senior Notes due 2032. The notes bear interest at 5.200% per annum, payable semi-annually, and mature on January 30, 2032. The company intends to use the net proceeds to repay borrowings under its senior credit facility and for general corporate purposes. The notes are senior unsecured debt obligations and are governed by a third supplemental indenture. The issuance of these notes represents a new financial obligation for the company.","Trade & Services","Retail-Building Materials, Hardware, Garden Supply","2026-08-25 20:53:42","MEDIUM",[4989,4993,4997],{"exhibit_number":4990,"htm_reference":4991,"full_url":4992},"EX-1.1","ex11-underwritingagreeme.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000065/ex11-underwritingagreeme.htm",{"exhibit_number":4994,"htm_reference":4995,"full_url":4996},"EX-4.2","ex42-thirdsupplementalin.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000065/ex42-thirdsupplementalin.htm",{"exhibit_number":4998,"htm_reference":4999,"full_url":5000},"EX-5.1","ex51-opinionofbassberrys.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000065/ex51-opinionofbassberrys.htm",false,{"symbol":5,"accessionnumber":5003,"filingdate":179,"sec_url":5004,"tags":5005,"headline":5010,"summary":5011,"sector":4984,"industry":4985,"date_processed":5012,"impact_score":5013,"exhibits":5014,"isLocked":5001},"0000916365-26-000063","https://www.sec.gov/Archives/edgar/data/916365/000091636526000063/0000916365-26-000063-index.htm",{"events":5006},[5007,5008,5009],"Executive Compensation Detail","Key Executive Departure","Equity Plan Approved","Tractor Supply Company Announces Executive Resignation and Equity Grants","On August 6, 2026, Tractor Supply Company's Board of Directors approved equity grants to J. Seth Estep, Executive Vice President - Chief Merchandising Officer, and John P. Ordus, Executive Vice President - Chief Stores Officer, in connection with the expansion of their responsibilities. Additionally, Robert D. Mills, Executive Vice President - Chief Technology Officer, Digital and Pet Services, announced his resignation effective August 7, 2026, to pursue another opportunity. Estep and Ordus will assume additional responsibilities from Mills.","2026-08-07 20:24:40","HIGH",[],{"symbol":5,"accessionnumber":5016,"filingdate":183,"sec_url":5017,"tags":5018,"headline":5021,"summary":5022,"sector":4984,"industry":4985,"date_processed":5023,"impact_score":4987,"exhibits":5024,"isLocked":5001},"0000916365-26-000055","https://www.sec.gov/Archives/edgar/data/916365/000091636526000055/0000916365-26-000055-index.htm",{"events":5019},[5020],"Dividend Announced","Tractor Supply Company Announces Quarterly Dividend","On August 6, 2026, Tractor Supply Company (NASDAQ: TSCO) declared a quarterly cash dividend of $0.24 per share of its common stock, payable on September 8, 2026, to stockholders of record as of August 24, 2026. This dividend reflects the company's commitment to returning value to its shareholders.","2026-08-06 13:02:40",[5025],{"exhibit_number":5026,"htm_reference":5027,"full_url":5028},"EX-99.1","a862026tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000055/a862026tsco-ex991.htm",{"symbol":5,"accessionnumber":5030,"filingdate":241,"sec_url":5031,"tags":5032,"headline":5038,"summary":5039,"sector":4984,"industry":4985,"date_processed":5040,"impact_score":4987,"exhibits":5041,"isLocked":5001},"0000916365-26-000052","https://www.sec.gov/Archives/edgar/data/916365/000091636526000052/0000916365-26-000052-index.htm",{"events":5033},[5034,5035,5036,5037],"Earnings Beat","General Statement","Strategic Partnership","Restructuring Costs","Tractor Supply Reports Q2 2026 Results and Updates Fiscal 2026 Outlook","Tractor Supply Company reported a 2.3% increase in net sales to $4.54 billion for the second quarter of 2026, with comparable store sales decreasing by 1.5%. The company recorded charges related to a restructuring of the Petsense business and costs associated with the VIP Petcare acquisition. Diluted earnings per share (EPS) were $0.69, down from $0.81 in the prior year. The company updated its fiscal 2026 outlook, anticipating net sales growth of 2.5% to 3.5%, comparable store sales between (1%) and flat, and adjusted earnings per diluted share between $1.90 and $2.00.","2026-07-23 11:03:41",[5042],{"exhibit_number":5026,"htm_reference":5043,"full_url":5044},"ex991-q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000052/ex991-q22026earningsrelease.htm",{"symbol":5,"accessionnumber":5046,"filingdate":422,"sec_url":5047,"tags":5048,"headline":5051,"summary":5052,"sector":4984,"industry":4985,"date_processed":5053,"impact_score":5013,"exhibits":5054,"isLocked":5001},"0000916365-26-000046","https://www.sec.gov/Archives/edgar/data/916365/000091636526000046/0000916365-26-000046-index.htm",{"events":5049},[5050],"M&A Transaction","Tractor Supply Company Acquires VIP Petcare to Expand Pet Care Services","On May 28, 2026, Tractor Supply Company announced the acquisition of VIP Petcare, the largest provider of mobile veterinary care in the US, from PetIQ, a Bansk Group company. This strategic move aims to enhance Tractor Supply's position as a trusted destination for affordable and convenient pet care, creating a differentiated, end-to-end pet care offering. VIP Petcare operates community clinics in approximately 2,700 retail locations, including 1,700 Tractor Supply locations, across 39 states and serves more than one million pets annually. The acquisition is expected to increase customer engagement and unlock long-term growth potential through integrated services and expanded pet care access.","2026-05-28 13:03:40",[5055],{"exhibit_number":5026,"htm_reference":5056,"full_url":5057},"a5282026tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000046/a5282026tsco-ex991.htm",{"symbol":5,"accessionnumber":5059,"filingdate":440,"sec_url":5060,"tags":5061,"headline":5064,"summary":5065,"sector":4984,"industry":4985,"date_processed":5066,"impact_score":4987,"exhibits":5067,"isLocked":5001},"0000916365-26-000039","https://www.sec.gov/Archives/edgar/data/916365/000091636526000039/0000916365-26-000039-index.htm",{"events":5062},[5063,4981],"Credit Facility Entered","Tractor Supply Company Enters into New Credit Agreement","On May 19, 2026, Tractor Supply Company entered into an Amended and Restated Credit Agreement, which amends and restates the Company's existing credit agreement. The new Senior Credit Facility consists of a revolving credit facility with a maximum principal amount of $1.30 billion, including options to increase the facility and establish term loans up to an additional $500.0 million. The facility has a five-year term with options to extend the maturity date by one year. Interest rates are based on the bank's base rate or Term SOFR plus a margin, and the Company must maintain a leverage ratio of not greater than 4.00 to 1.00. The agreement also includes customary covenants and events of default.","2026-05-21 20:53:40",[5068],{"exhibit_number":5069,"htm_reference":5070,"full_url":5071},"EX-10.1","amendedandrestatedcredit.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000039/amendedandrestatedcredit.htm",{"symbol":5,"accessionnumber":5073,"filingdate":458,"sec_url":5074,"tags":5075,"headline":5080,"summary":5081,"sector":4984,"industry":4985,"date_processed":5082,"impact_score":5013,"exhibits":5083,"isLocked":5001},"0000916365-26-000033","https://www.sec.gov/Archives/edgar/data/916365/000091636526000033/0000916365-26-000033-index.htm",{"events":5076},[5077,5078,5007,5079],"Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","Tractor Supply Company Announces Annual Meeting Results and New Audit Committee Member","Tractor Supply Company held its 2026 Annual Meeting of Stockholders on May 14, 2026. The stockholders elected each of the Company's nominees for director, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and voted in favor of the compensation of the named executive officers on a non-binding, advisory basis. Following the meeting, the Board of Directors appointed Meg Ham to serve as a member of the Audit Committee.","2026-05-15 20:50:42",[],{"symbol":5,"accessionnumber":5085,"filingdate":462,"sec_url":5086,"tags":5087,"headline":5021,"summary":5089,"sector":4984,"industry":4985,"date_processed":5090,"impact_score":4987,"exhibits":5091,"isLocked":5001},"0000916365-26-000028","https://www.sec.gov/Archives/edgar/data/916365/000091636526000028/0000916365-26-000028-index.htm",{"events":5088},[5020],"On May 14, 2026, Tractor Supply Company (NASDAQ: TSCO) announced that its Board of Directors declared a quarterly cash dividend of $0.24 per share of the Company's common stock. The dividend will be paid on June 9, 2026, to stockholders of record as of May 27, 2026. This dividend declaration reflects the company's commitment to returning value to its shareholders.","2026-05-14 13:02:40",[5092],{"exhibit_number":5026,"htm_reference":5093,"full_url":5094},"a5142026tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000028/a5142026tsco-ex991.htm",{"symbol":5,"accessionnumber":5096,"filingdate":539,"sec_url":5097,"tags":5098,"headline":5101,"summary":5102,"sector":4984,"industry":4985,"date_processed":5103,"impact_score":5013,"exhibits":5104,"isLocked":5001},"0000916365-26-000020","https://www.sec.gov/Archives/edgar/data/916365/000091636526000020/0000916365-26-000020-index.htm",{"events":5099},[5035,5100],"Raised Guidance","Tractor Supply Reports Q1 2026 Financial Results and Reaffirms FY 2026 Outlook","Tractor Supply Company reported a 3.6% increase in net sales to $3.59 billion for the first quarter of 2026, with comparable store sales up 0.5%. Diluted EPS was $0.31, down from $0.34 in the prior year. The company reaffirmed its fiscal year 2026 outlook, expecting net sales growth of 4% to 6%, comparable store sales growth of 1% to 3%, and diluted EPS of $2.13 to $2.23. The company also repurchased shares and paid dividends in the quarter.","2026-04-21 10:59:41",[5105],{"exhibit_number":5026,"htm_reference":5106,"full_url":5107},"ex991-q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000020/ex991-q12026earningsrelease.htm",{"symbol":5,"accessionnumber":4609,"filingdate":805,"sec_url":4611,"tags":5109,"headline":5112,"summary":5113,"sector":4984,"industry":4985,"date_processed":5114,"impact_score":5013,"exhibits":5115,"isLocked":5001},{"events":5110},[5111,5077],"Dividend Increase","Tractor Supply Increases Dividend and Appoints New Director","Tractor Supply Company (NASDAQ: TSCO) announced a 4.3% increase in its annual dividend to $0.96 per share, marking the 17th consecutive year of dividend growth. Additionally, the company appointed Sonia Syngal as an independent director, effective immediately. Syngal, with over 30 years of leadership experience, notably as CEO of Gap Inc., is expected to bring strategic insight to Tractor Supply's board.","2026-02-11 14:04:40",[5116],{"exhibit_number":5026,"htm_reference":5117,"full_url":5118},"a2112026tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000009/a2112026tsco-ex991.htm",{"symbol":5,"accessionnumber":4614,"filingdate":855,"sec_url":4616,"tags":5120,"headline":5122,"summary":5123,"sector":4984,"industry":4985,"date_processed":5124,"impact_score":5013,"exhibits":5125,"isLocked":5001},{"events":5121},[5035,5034,5100],"Tractor Supply Company Reports 2025 Results and Provides 2026 Guidance","Tractor Supply Company reported a 4.3% increase in net sales for fiscal year 2025 to $15.52 billion, with diluted EPS of $2.06. The company also provided guidance for fiscal year 2026, expecting net sales growth of 4% to 6% and diluted EPS of $2.13 to $2.23. The company's financial performance reflected growth in comparable store sales and new store openings, despite challenges in discretionary demand categories.","2026-01-29 12:01:58",[5126],{"exhibit_number":5026,"htm_reference":5127,"full_url":5128},"ex991-q42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636526000005/ex991-q42025earningsrelease.htm",{"symbol":5,"accessionnumber":4625,"filingdate":1137,"sec_url":4627,"tags":5130,"headline":5133,"summary":5134,"sector":4984,"industry":4985,"date_processed":5135,"impact_score":4987,"exhibits":5136,"isLocked":5001},{"5.02":5131,"8.01":5132},[5007],[5020],"Tractor Supply Company Announces Executive Compensation Plan and Dividend Declaration","On November 5, 2025, Tractor Supply Company's Board of Directors approved retention equity awards for its CEO, Harry A. Lawton III, and announced a quarterly cash dividend of $0.23 per share, payable on December 9, 2025, to stockholders of record as of November 24, 2025.","2025-11-05 21:40:56",[5137],{"exhibit_number":5026,"htm_reference":5138,"full_url":5139},"a1152025tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000161/a1152025tsco-ex991.htm",{"symbol":5,"accessionnumber":4630,"filingdate":1175,"sec_url":4632,"tags":5141,"headline":5145,"summary":5146,"sector":4984,"industry":4985,"date_processed":5147,"impact_score":4987,"exhibits":5148,"isLocked":5001},{"2.02":5142,"9.01":5143},[5034,5035],[5144],"Exhibits Furnished","Tractor Supply Reports Strong Q3 Results and Narrows FY 2025 Guidance","Tractor Supply Company reported a strong third quarter with net sales increasing by 7.2% to $3.72 billion and diluted earnings per share (EPS) of $0.49. The company also updated its full-year guidance for 2025, narrowing the net sales range to +4.6% to +5.6% and the EPS range to $2.06 to $2.13. These results reflect strong comparable store sales growth and disciplined operations. Tractor Supply's financial performance and updated guidance indicate continued momentum and confidence in its strategic initiatives.","2025-10-23 11:00:56",[5149],{"exhibit_number":5026,"htm_reference":5150,"full_url":5151},"ex991-q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000157/ex991-q32025earningsrelease.htm",{"symbol":5,"accessionnumber":4635,"filingdate":1449,"sec_url":4637,"tags":5153,"headline":5157,"summary":5158,"sector":4984,"industry":4985,"date_processed":5159,"impact_score":4987,"exhibits":5160,"isLocked":5001},{"8.01":5154,"9.01":5155},[5020],[5156],"No viable tag","Tractor Supply Company Declares Quarterly Dividend","On August 7, 2025, Tractor Supply Company (NASDAQ: TSCO) announced that its Board of Directors declared a quarterly cash dividend of $0.23 per share payable on September 9, 2025, to stockholders of record as of August 25, 2025.","2025-08-21 22:54:26",[5161],{"exhibit_number":5026,"htm_reference":5162,"full_url":5163},"a872025tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000148/a872025tsco-ex991.htm",{"symbol":5,"accessionnumber":4645,"filingdate":1493,"sec_url":4647,"tags":5165,"headline":5168,"summary":5169,"sector":4984,"industry":4985,"date_processed":5170,"impact_score":5171,"exhibits":5172,"isLocked":5001},{"2.02":5166,"9.01":5167},[5035],[5144],"Tractor Supply Reports Q2 2025 Financial Results and Reaffirms FY 2025 Guidance","Tractor Supply Company reported a 4.5% increase in net sales to $4.44 billion for the second quarter of 2025, with comparable store sales up 1.5%. Diluted EPS was $0.81, up 2.8% from the prior year. The company also reaffirmed its fiscal year 2025 outlook, expecting net sales between $16.82 billion and $17.65 billion, comparable store sales between +0% and +4%, and earnings per diluted share between $2.00 and $2.18.","2025-08-22 03:36:30","LOW",[5173],{"exhibit_number":5026,"htm_reference":5174,"full_url":5175},"ex991-q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000135/ex991-q22025earningsrelease.htm",{"symbol":5,"accessionnumber":4650,"filingdate":1696,"sec_url":4652,"tags":5177,"headline":5181,"summary":5182,"sector":4984,"industry":4985,"date_processed":5183,"impact_score":4987,"exhibits":5184,"isLocked":5001},{"5.07":5178},[5179,5009,5180],"Director Elections Results","Say-on-Pay Approved","Tractor Supply Company Announces Results of 2025 Annual Meeting of Stockholders","On May 15, 2025, Tractor Supply Company held its 2025 Annual Meeting of Stockholders, where shareholders elected each of the Company's nominees for director, ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm, voted in favor of the compensation of the named executive officers on a non-binding, advisory basis, and approved an amendment to the Company's Restated Certificate of Incorporation. The election results for each director are provided, as well as the vote tabulations for the ratification of Ernst & Young LLP, the advisory vote on executive compensation, and the amendment to the Restated Certificate of Incorporation.","2025-08-22 19:52:28",[],{"symbol":5,"accessionnumber":4655,"filingdate":1700,"sec_url":4657,"tags":5186,"headline":5021,"summary":5189,"sector":4984,"industry":4985,"date_processed":5190,"impact_score":4987,"exhibits":5191,"isLocked":5001},{"8.01":5187,"9.01":5188},[5020],[5156],"On May 15, 2025, Tractor Supply Company announced its Board of Directors declared a quarterly cash dividend of $0.23 per share of the Company's common stock, payable June 10, 2025, to stockholders of record as of the close of business on May 28, 2025. This dividend declaration aligns with the Company's commitment to returning value to its shareholders.","2025-08-22 20:09:57",[5192],{"exhibit_number":5026,"htm_reference":5193,"full_url":5194},"a5152025tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000093/a5152025tsco-ex991.htm",{"symbol":5,"accessionnumber":4665,"filingdate":1755,"sec_url":4667,"tags":5196,"headline":5199,"summary":5200,"sector":4984,"industry":4985,"date_processed":5201,"impact_score":5171,"exhibits":5202,"isLocked":5001},{"2.02":5197,"9.01":5198},[5035],[5144],"Tractor Supply Reports Q1 2025 Results and Updates Guidance","Tractor Supply Company reported its first quarter 2025 financial results, showing a net sales increase of 2.1% to $3.47 billion, with diluted EPS of $0.34. Comparable store sales decreased by 0.9%, driven by declines in spring seasonal goods, while the growth in comparable average transaction count increased by 2.1%. The company provided updated financial guidance for the full fiscal year 2025, widening the sales range and lowering the earnings per diluted share range due to increased market uncertainty. Tractor Supply also repurchased shares and paid dividends, returning capital to shareholders.","2025-08-23 14:13:57",[],{"symbol":5,"accessionnumber":4675,"filingdate":1929,"sec_url":4677,"tags":5204,"headline":5207,"summary":5208,"sector":4984,"industry":4985,"date_processed":5209,"impact_score":4987,"exhibits":5210,"isLocked":5001},{"8.01":5205,"9.01":5206},[5020],[5156],"Tractor Supply Announces Dividend Increase and Share Repurchase Authorization","On February 13, 2025, Tractor Supply Company announced a 4.5% increase in its quarterly cash dividend to $0.23 per share, payable on March 11, 2025, to stockholders of record as of February 26, 2025. Additionally, the company's Board of Directors authorized a $1 billion increase to its share repurchase program, bringing the total authorization to $7.5 billion. This move reflects the company's strong financial position and its commitment to returning capital to shareholders.","2025-11-12 23:58:33",[5211],{"exhibit_number":5026,"htm_reference":5212,"full_url":5213},"a2132025tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000050/a2132025tsco-ex991.htm",{"symbol":5,"accessionnumber":4680,"filingdate":1966,"sec_url":4682,"tags":5215,"headline":5218,"summary":5219,"sector":4984,"industry":4985,"date_processed":5220,"impact_score":5171,"exhibits":5221,"isLocked":5001},{"2.02":5216,"9.01":5217},[5035],[5144],"Tractor Supply Reports 2024 Financial Results and Provides 2025 Outlook","Tractor Supply Company reported its fourth quarter and fiscal year 2024 financial results, showing a 3.1% increase in net sales for the quarter and a 2.2% increase for the full year. The company also provided fiscal year 2025 guidance with net sales growth expected in the mid-single digits and diluted EPS outlook of $2.10 to $2.22. The press release detailed strong comparable store sales growth and capital return to shareholders through share repurchases and dividends.","2025-11-16 23:06:17",[5222],{"exhibit_number":5026,"htm_reference":5223,"full_url":5224},"ex991-q42024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636525000008/ex991-q42024earningsrelease.htm",{"symbol":5,"accessionnumber":4685,"filingdate":2033,"sec_url":4687,"tags":5226,"headline":5230,"summary":5231,"sector":4984,"industry":4985,"date_processed":5232,"impact_score":5013,"exhibits":5233,"isLocked":5001},{"8.01":5227,"9.01":5229},[5228],"Major Legal Settlement",[5144],"Tractor Supply Company Completes Acquisition of Allivet","Tractor Supply Company, a leading rural lifestyle retailer, has completed its acquisition of Allivet, a privately-held online pet pharmacy. This acquisition, previously announced on October 24, 2024, expands Tractor Supply's addressable market by $15 billion to $225 billion and provides a potential $1 billion revenue opportunity at full scale. Allivet, fully licensed in all 50 states, offers a platform for convenient access to brand-name medications and expert pharmacy advice, with a next-day delivery service. The financial terms of the acquisition were not disclosed.","2025-11-21 23:15:43",[5234],{"exhibit_number":5026,"htm_reference":5235,"full_url":5236},"ex991pressreleasedateddece.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000119/ex991pressreleasedateddece.htm",{"symbol":5,"accessionnumber":4690,"filingdate":2049,"sec_url":4692,"tags":5238,"headline":5243,"summary":5244,"sector":4984,"industry":4985,"date_processed":5245,"impact_score":4987,"exhibits":5246,"isLocked":5001},{"5.03":5239,"9.01":5242},[5240,5241],"Stock Split","Articles of Incorporation Amendment",[5156],"Tractor Supply Announces 5-for-1 Forward Stock Split","On December 19, 2024, Tractor Supply Company announced a 5-for-1 forward stock split effective at 5:00 p.m. on the same day. The split will increase the number of shares of authorized common stock from 400,000,000 to 2,000,000,000. Trading on a split-adjusted basis is expected to commence on December 20, 2024. The Certificate of Amendment to the Restated Certificate of Incorporation is filed as Exhibit 3.1 to this Current Report on Form 8-K.","2025-11-21 23:47:36",[5247],{"exhibit_number":5248,"htm_reference":5249,"full_url":5250},"EX-3.1","exhibit31stocksplit12202024.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000117/exhibit31stocksplit12202024.htm",{"symbol":5,"accessionnumber":4695,"filingdate":2091,"sec_url":4697,"tags":5252,"headline":5256,"summary":5257,"sector":4984,"industry":4985,"date_processed":5258,"impact_score":4987,"exhibits":5259,"isLocked":5001},{"8.01":5253,"9.01":5255},[5254,5240],"Share Repurchase Program Announced",[5144],"Tractor Supply Announces 2030 Strategy and 5-for-1 Stock Split","Tractor Supply Company unveiled its Life Out Here 2030 strategy and announced a 5-for-1 stock split during its Investment Community Day on December 5, 2024. The strategy includes several new initiatives aimed at growth and market expansion. The stock split, effective for shareholders as of December 16, 2024, is intended to make the stock more accessible.","2025-11-26 23:08:54",[5260],{"exhibit_number":5026,"htm_reference":5261,"full_url":5262},"ex991-december52024pressre.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000114/ex991-december52024pressre.htm",{"symbol":5,"accessionnumber":4700,"filingdate":2156,"sec_url":4702,"tags":5264,"headline":5157,"summary":5267,"sector":4984,"industry":4985,"date_processed":5268,"impact_score":4987,"exhibits":5269,"isLocked":5001},{"8.01":5265,"9.01":5266},[5020],[5144],"On November 7, 2024, Tractor Supply Company announced a quarterly cash dividend of $1.10 per share payable on December 10, 2024, to stockholders of record as of November 25, 2024. Tractor Supply Company, the largest rural lifestyle retailer in the U.S., has been serving customers for over 85 years with a focus on rural and DIY lifestyles.","2025-12-02 23:47:31",[5270],{"exhibit_number":5026,"htm_reference":5271,"full_url":5272},"a1172024tsco-ex991.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000107/a1172024tsco-ex991.htm",{"symbol":5,"accessionnumber":4710,"filingdate":2185,"sec_url":4712,"tags":5274,"headline":5277,"summary":5278,"sector":4984,"industry":4985,"date_processed":5279,"impact_score":5013,"exhibits":5280,"isLocked":5001},{"8.01":5275,"9.01":5276},[5228],[5144],"Tractor Supply Company Announces Acquisition of Allivet, Inc.","On October 24, 2024, Tractor Supply Company announced it has signed a definitive agreement to acquire Allivet, Inc., a leading online pet pharmacy. The acquisition is expected to close in the first quarter of 2025 and is subject to customary closing conditions including regulatory approvals. This strategic acquisition aims to enhance Tractor Supply's offerings for its 37 million Neighbor's Club members and expand its total addressable market.","2025-12-05 23:28:32",[5281],{"exhibit_number":5026,"htm_reference":5282,"full_url":5283},"ex991-allivetacquisitionan.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000105/ex991-allivetacquisitionan.htm",{"symbol":5,"accessionnumber":4714,"filingdate":2185,"sec_url":4716,"tags":5285,"headline":5288,"summary":5289,"sector":4984,"industry":4985,"date_processed":5290,"impact_score":5171,"exhibits":5291,"isLocked":5001},{"2.02":5286,"9.01":5287},[5035],[5144],"Tractor Supply Company Reports Q3 2024 Financial Results and Updates Fiscal 2024 Outlook","Tractor Supply Company reported its third-quarter 2024 financial results on October 24, 2024. The company announced net sales of $3.47 billion, a 1.6% increase from the same period last year. Comparable store sales declined by 0.2%, and diluted earnings per share (EPS) were $2.24, a 3.9% decrease from the prior year. The company also updated its fiscal year 2024 outlook, expecting net sales between $14.85 billion and $15.0 billion, comparable store sales between 0.0% and +1.0%, and earnings per diluted share between $10.10 and $10.40.","2025-12-05 23:28:28",[5292],{"exhibit_number":5026,"htm_reference":5293,"full_url":5294},"ex991-q32024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/916365/000091636524000104/ex991-q32024earningsrelease.htm",null,1789889864347]