[{"data":1,"prerenderedAt":6156},["ShallowReactive",2],{"company-overview-AMP":3},{"company_profile":4,"ohlc":15,"spy":4245,"trading_signals":5521,"company_actions":5643,"filings_8k":5943,"report_history":6155,"insider_summary":6155,"filings_summary":6155,"financials_summary":6155,"institutional_summary":6155,"seo_links":6155},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AMP","Ameriprise Financial, Inc.","NYSE","XNYS","Financial Services","Asset Management",13600,"https://www.ameriprise.com","\"Ameriprise Financial, Inc. is a diversified financial services company that provides a wide array of financial products and services to its clients. Founded in 1894 and headquartered in Minneapolis, Minnesota, Ameriprise is renowned for its comprehensive financial planning, asset management, and insurance services. The company specializes in financial planning services tailored to individual client needs, including retirement, investment, and wealth management strategies.","",[16,22,28,33,39,45,51,57,63,69,74,80,85,91,97,103,109,114,120,126,131,136,142,148,154,160,166,172,178,184,190,196,201,207,212,218,224,230,236,242,248,254,260,266,272,278,283,289,295,300,306,312,318,323,329,335,341,347,353,359,365,371,377,383,389,395,401,407,413,419,425,431,437,443,448,454,460,466,472,478,483,489,495,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,589,595,601,607,613,619,624,630,636,642,648,654,659,663,668,674,678,684,690,696,702,708,714,719,725,731,737,743,748,754,759,765,771,777,783,789,794,800,806,812,818,824,828,833,839,844,850,856,862,867,872,878,884,890,895,901,907,913,919,924,930,936,942,948,954,960,966,972,978,984,990,996,1002,1008,1014,1019,1024,1030,1036,1042,1048,1054,1060,1066,1071,1077,1082,1088,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1154,1158,1164,1170,1175,1181,1187,1192,1197,1203,1209,1214,1220,1226,1232,1238,1244,1249,1253,1259,1265,1271,1277,1283,1288,1293,1299,1305,1311,1317,1322,1327,1333,1338,1343,1349,1354,1360,1365,1371,1377,1383,1388,1394,1400,1405,1410,1415,1421,1427,1432,1437,1443,1449,1454,1459,1465,1471,1476,1479,1485,1490,1495,1501,1507,1513,1519,1525,1531,1537,1543,1548,1554,1560,1566,1572,1578,1583,1588,1594,1600,1606,1611,1617,1623,1629,1635,1640,1645,1650,1656,1662,1668,1674,1680,1686,1692,1697,1702,1708,1713,1719,1723,1729,1735,1741,1746,1752,1758,1764,1770,1776,1782,1787,1793,1799,1805,1811,1817,1823,1828,1834,1840,1846,1851,1857,1863,1869,1875,1880,1886,1891,1896,1901,1907,1912,1916,1921,1927,1932,1938,1943,1949,1955,1960,1966,1972,1977,1982,1987,1992,1997,2002,2008,2014,2020,2026,2032,2037,2041,2047,2053,2059,2064,2070,2075,2081,2087,2092,2098,2103,2109,2113,2118,2123,2129,2134,2139,2143,2149,2154,2160,2166,2170,2175,2181,2187,2191,2197,2202,2207,2213,2218,2223,2229,2233,2239,2245,2250,2256,2261,2266,2272,2278,2284,2290,2296,2302,2308,2313,2319,2325,2330,2336,2342,2348,2354,2360,2366,2372,2377,2383,2387,2393,2399,2405,2411,2417,2423,2428,2433,2439,2445,2451,2457,2463,2469,2474,2479,2485,2491,2497,2503,2509,2515,2520,2525,2530,2536,2541,2546,2551,2557,2563,2568,2574,2579,2585,2591,2597,2602,2608,2614,2619,2625,2631,2637,2642,2648,2654,2659,2664,2669,2675,2681,2686,2690,2696,2701,2706,2712,2716,2721,2727,2733,2739,2744,2749,2755,2760,2766,2770,2776,2782,2788,2794,2798,2803,2809,2815,2821,2826,2831,2836,2841,2846,2852,2856,2862,2868,2874,2880,2885,2891,2897,2903,2908,2914,2920,2925,2931,2937,2942,2948,2953,2958,2962,2968,2973,2979,2984,2990,2996,3002,3008,3014,3020,3026,3032,3037,3043,3049,3055,3060,3065,3071,3077,3083,3088,3094,3100,3105,3111,3117,3122,3128,3132,3138,3144,3149,3154,3159,3165,3171,3177,3182,3187,3192,3197,3203,3209,3215,3221,3227,3232,3238,3243,3249,3255,3261,3265,3270,3276,3281,3287,3293,3298,3303,3309,3314,3320,3325,3330,3334,3340,3346,3351,3357,3362,3368,3374,3380,3386,3391,3395,3400,3406,3411,3417,3422,3428,3434,3440,3446,3452,3458,3463,3469,3474,3478,3482,3487,3493,3498,3502,3508,3512,3516,3520,3525,3531,3536,3541,3546,3551,3556,3562,3567,3573,3579,3583,3589,3594,3600,3605,3610,3616,3622,3628,3634,3640,3646,3652,3658,3664,3668,3674,3680,3686,3692,3697,3703,3708,3714,3720,3726,3732,3738,3744,3749,3755,3761,3766,3772,3778,3784,3790,3796,3802,3808,3814,3819,3824,3830,3836,3842,3848,3854,3860,3866,3872,3878,3884,3890,3896,3901,3907,3913,3919,3925,3930,3936,3942,3948,3954,3960,3966,3972,3978,3983,3989,3995,4001,4007,4011,4017,4023,4029,4035,4041,4047,4053,4058,4064,4070,4075,4081,4087,4093,4099,4104,4110,4116,4122,4127,4133,4139,4144,4149,4155,4160,4165,4170,4175,4181,4187,4193,4199,4205,4211,4217,4223,4229,4234,4240],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",544.2,547.12,537.08,544.11,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",544.57,552.13,541.82,545.7,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-09-16",556.84,531.61,540.86,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",555.85,560.18,552.39,559.34,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",556.36,562.35,552.59,558.54,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",560,561.27,550.85,557.61,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",554.91,563.65,552.5,553.53,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",554.94,557.23,546.84,551.88,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",557.89,561.24,554.1,556.67,{"symbol":5,"time":70,"open":71,"high":72,"low":71,"close":73},"2026-09-04",553.25,565.58,560.56,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",557.05,567.33,554.19,565.08,{"symbol":5,"time":81,"open":82,"high":83,"low":82,"close":84},"2026-09-02",544.21,561.82,551.85,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",549.85,558.56,541.28,542.64,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",557.99,559.15,553,553.11,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",557.15,561.21,554.95,559.32,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",555.9,561.46,550.01,555.77,{"symbol":5,"time":110,"open":102,"high":111,"low":112,"close":113},"2026-08-26",563.51,550,560.28,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",560.62,561.58,555.36,560.26,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",555.2,563.34,553.44,561.13,{"symbol":5,"time":127,"open":128,"high":129,"low":128,"close":130},"2026-08-21",551.46,562.61,555.59,{"symbol":5,"time":132,"open":66,"high":133,"low":134,"close":135},"2026-08-20",564.47,546.66,547.09,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",565.3,571.1,558.88,559.78,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-18",566.25,568.7,560.01,562.12,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-17",567.95,571.18,561.19,561.63,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",571,572.56,567.93,569.54,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",565.94,571.17,560.98,570.68,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",560.21,565.32,557.64,565.07,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",555.67,565.44,555.6,562.98,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-10",555.74,562.42,550.25,557.53,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",555.22,558.59,549.8,551.98,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",565,565.05,554.13,559.82,{"symbol":5,"time":197,"open":47,"high":198,"low":199,"close":200},"2026-08-05",564.3,554.86,561.03,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",552.07,557.11,550.64,553.58,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":203},"2026-08-03",546.49,553.82,543.97,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-31",545.52,549.39,543.43,545.84,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",541.41,546.31,532.92,544.46,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",541.64,547.92,539,540.29,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",538.23,553.46,536.29,546.62,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",534.43,543.25,530.91,538.01,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",519.41,530.21,510.75,528.9,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",531.37,536.58,515.09,520.11,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",529.68,531.46,525.21,526.82,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",527.9,529.35,522.96,528.37,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-20",528.76,530.82,523.17,526.22,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",523.8,538.93,523.69,527.87,{"symbol":5,"time":279,"open":280,"high":281,"low":280,"close":282},"2026-07-16",520.05,533.24,533.21,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",518.88,533.04,516.42,527.28,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",511.22,521.38,505.38,518.6,{"symbol":5,"time":296,"open":297,"high":298,"low":297,"close":299},"2026-07-13",503.53,519.31,518.23,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",508.8,513,500.69,506.76,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-09",495.1,506.07,489.27,500.16,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",509.88,510.38,488.78,490.58,{"symbol":5,"time":319,"open":320,"high":321,"low":320,"close":322},"2026-07-07",505.77,512.7,507.84,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",490.37,507.74,487.17,507.5,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",484.7,492.46,481.5,489.16,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",460,480.81,457.39,479.68,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",449.82,460.34,449.08,458.76,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",454.5,458.71,446.04,446.79,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",452.97,455,444,452.81,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",463.9,469.63,452.11,453.29,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",463.61,465.49,454.73,460.95,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",466.53,473.56,464.77,466.11,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",469.41,474.67,467.13,471.41,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",476.37,477.49,465.12,467.43,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",470.94,476.74,469.82,471.97,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-16",463.99,473.3,460.26,471.33,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",463.31,467.09,459.17,459.88,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",452.88,463.91,451.34,459.13,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-11",451.31,452.25,446.56,450.38,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-10",448.1,454.15,445.65,450.62,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",451.53,455.15,442.55,449.19,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",453.93,455.85,447.7,449.38,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-05",456.13,457.08,452.84,454.66,{"symbol":5,"time":444,"open":445,"high":446,"low":445,"close":447},"2026-06-04",444.55,458.52,455.09,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",441.86,444.62,433.24,440.93,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",443.51,451.28,438.66,445.4,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-01",443.77,453.66,442,447.15,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",439.74,449.33,438.5,445.71,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",439.2,444.87,437.24,439.85,{"symbol":5,"time":479,"open":480,"high":480,"low":481,"close":482},"2026-05-27",454.43,437.27,443.17,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",451.01,456.18,450.09,455.5,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",452.46,457.12,450.12,452.31,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",454.83,459,438.84,450.57,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",463.43,465.75,456.87,457.27,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-19",470.76,472.32,463.36,463.76,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",470.43,477.78,464.11,471.18,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",471.58,475.81,468.48,470.38,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",471.67,475.78,466.48,472.04,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",467.85,471.94,465.63,469.18,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",463.96,472.44,460.02,470.12,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",466,467.47,460.6,463.7,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",460.93,467.79,458.87,465.56,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",472.09,477.62,457.4,458.84,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",477.06,480.05,473.43,475.29,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",468.22,478.43,467.07,474.65,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",460.79,474.14,460.65,468.59,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",475.6,477.07,466.76,467.19,{"symbol":5,"time":586,"open":391,"high":587,"low":397,"close":588},"2026-04-30",480.79,474.79,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",474.84,478.75,469.09,475.38,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",483.88,487.06,474.5,475.35,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",463.27,480.8,462.99,477.86,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",459.21,468,451.98,464.12,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",464.75,466.8,454.29,459.63,{"symbol":5,"time":620,"open":621,"high":622,"low":337,"close":623},"2026-04-22",463.46,468.52,468.51,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",461.49,467.32,458.8,461.08,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",455.01,461.69,453.92,456.59,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",462.3,466.33,454.88,456.2,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",467.65,471.89,458.51,458.98,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",465.69,471.4,462.88,468.15,{"symbol":5,"time":655,"open":656,"high":361,"low":657,"close":658},"2026-04-14",458.06,454.59,461.99,{"symbol":5,"time":660,"open":482,"high":661,"low":464,"close":662},"2026-04-13",455.12,455.06,{"symbol":5,"time":664,"open":665,"high":343,"low":666,"close":667},"2026-04-10",449.13,441.26,446.34,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",450.08,454.71,446.69,452.9,{"symbol":5,"time":675,"open":676,"high":480,"low":676,"close":677},"2026-04-08",443.73,453.1,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",426.79,432.59,422.81,432.06,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",436.18,438.75,429.92,430.4,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",430.19,440.09,422.37,433.94,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",448.49,449.59,427.15,436.67,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-31",443.48,447.84,436.2,444.4,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-30",440.37,446.59,436.75,438.43,{"symbol":5,"time":715,"open":716,"high":716,"low":717,"close":718},"2026-03-27",445.93,435.01,436.81,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",448.88,454.32,445.99,448.15,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",452.45,457.58,445.09,451.89,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",439.26,450.59,436.04,448.17,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",451.68,452.15,441.59,442.91,{"symbol":5,"time":744,"open":745,"high":746,"low":745,"close":747},"2026-03-20",430.66,440,438.94,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",430.81,438,430,434.06,{"symbol":5,"time":755,"open":756,"high":693,"low":757,"close":758},"2026-03-18",435.88,431.89,432.54,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",444.79,450.91,437.82,437.94,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",446.48,449.84,438.23,439.02,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",446.87,448.77,441.4,442.08,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-12",441.5,448.64,439.39,440.29,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-11",454,459.75,441.29,450.69,{"symbol":5,"time":790,"open":791,"high":791,"low":792,"close":793},"2026-03-10",463.81,449.58,456.16,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",455.9,462.82,445,461.48,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",461.92,465.37,452.65,464.89,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-05",465.73,473.38,465.11,472.89,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",468.99,474.83,468.29,468.91,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-03",464.07,470.1,458.88,465.68,{"symbol":5,"time":825,"open":551,"high":826,"low":551,"close":827},"2026-03-02",477.81,475.33,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":542},"2026-02-27",475.84,479.53,465.05,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",479.65,487.87,475,486.98,{"symbol":5,"time":840,"open":524,"high":841,"low":842,"close":843},"2026-02-25",479.09,466.49,478.25,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-24",450.33,466.52,449.86,466.24,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-23",467.11,470.5,448.59,453.78,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-20",470.33,471.85,461.68,471.69,{"symbol":5,"time":863,"open":864,"high":522,"low":865,"close":866},"2026-02-19",473.31,467.56,472.43,{"symbol":5,"time":868,"open":527,"high":869,"low":870,"close":871},"2026-02-18",483.45,471.07,477.79,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-17",481.68,482,468.73,468.78,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-13",468.56,478.02,464.32,473.67,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-12",480.87,492.19,451.96,467.3,{"symbol":5,"time":891,"open":892,"high":892,"low":893,"close":894},"2026-02-11",509.81,484.38,485.96,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-10",532.33,537.05,496.48,505.64,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-09",539.95,545.35,537.6,539.11,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-06",539.85,547,533.99,542.99,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-05",545,548.18,532.1,535.02,{"symbol":5,"time":920,"open":921,"high":922,"low":921,"close":923},"2026-02-04",531.59,550.18,545.5,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-03",529.49,535,519.84,530.05,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",526.4,535.16,521.8,532.18,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-30",527.25,533.08,517.42,527.19,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-29",537.79,543,515.9,521.36,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-28",500.33,503.61,496.54,499.67,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-27",498.47,501.65,496.12,498.33,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",498.76,502.63,496.72,500.53,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-23",504.46,506.54,491.04,496.6,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-22",507.3,511.79,504.76,508.07,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-21",495.68,509,494.29,503.75,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-20",500.29,506.39,491.2,492.58,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-16",507.15,512.62,504.71,509.32,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-15",511.15,517.74,507.08,508.1,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",494.24,507.76,490.68,507.46,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-13",509.17,511.29,494.08,495.37,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1016,"close":1018},"2026-01-12",500,512.25,510.16,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1005},"2026-01-09",504.32,510.32,501.09,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-08",496.61,508.5,496.25,503.47,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-07",508.58,510.28,496.44,498.04,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",506.63,513.39,503.3,510.24,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-05",492.63,513.99,492.47,507.89,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-02",490,494.75,487,493.77,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-31",493.97,495.45,490.3,490.34,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-30",497.81,498.37,494.27,494.47,{"symbol":5,"time":1067,"open":1068,"high":1068,"low":1069,"close":1070},"2025-12-29",507,497.13,497.78,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-26",501,502.47,498.9,501.83,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1079,"close":1081},"2025-12-24",497.83,505.63,500.97,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-23",497.68,499.56,495.08,498.38,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-22",490.82,496.26,490.65,495.92,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-19",488.94,492.85,486.63,489.17,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-18",488.75,493.22,486.72,487.69,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-17",487.76,493.01,486.42,487.5,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-16",492.88,494.58,485.29,486.6,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-15",497.47,499,483.76,491.49,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-12",499.72,500.19,492.64,493.63,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-11",496.62,501.52,492.91,498.61,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",482.76,500.22,479.73,497.26,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",477.48,484.56,473.9,478.21,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-08",474.62,477.68,472.72,476.73,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1156,"close":563},"2025-12-05",471.7,480.66,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-04",472.34,478.29,470.75,474.11,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-03",457.78,470.83,457.28,470.11,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":494,"close":1174},"2025-12-02",457.47,460.24,456.79,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-01",451.87,460.54,447.92,454.91,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-28",456.14,459.49,452.73,455.74,{"symbol":5,"time":1188,"open":888,"high":1189,"low":1190,"close":1191},"2025-11-26",457.41,450.78,453.47,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1194,"close":1196},"2025-11-25",446.14,455.35,452.82,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-24",447.8,449.91,443.76,446.05,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-21",443.56,453.12,442.71,447.56,{"symbol":5,"time":1210,"open":1211,"high":337,"low":1212,"close":1213},"2025-11-20",456.12,441.25,441.63,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-19",444.13,450.5,442.44,449.8,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-18",436.03,445.89,431.13,442.81,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-17",456.61,458.01,437.38,440.8,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-14",459.31,464.64,454.84,458,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-13",467.92,470.72,458.12,459.42,{"symbol":5,"time":1245,"open":1246,"high":380,"low":1247,"close":1248},"2025-11-12",467.76,466.13,470.54,{"symbol":5,"time":1250,"open":1251,"high":545,"low":1237,"close":1252},"2025-11-11",459.76,464.94,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",460.48,461.72,453.4,459.3,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-07",453.68,462.59,450.67,461.43,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-06",457.88,462.81,452.55,457.52,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-05",451.62,462.51,449.35,459.07,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-04",450.73,458.05,448.46,452,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":705,"close":1287},"2025-11-03",451.23,455.66,452.38,{"symbol":5,"time":1289,"open":1290,"high":1290,"low":1291,"close":1292},"2025-10-31",458.65,442.2,452.77,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-30",462.77,466.2,451.02,454.11,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-29",477.95,483.32,475.87,478.54,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-28",483.41,487.66,480.19,484.54,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-27",483.46,486.58,480.68,484.63,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":516,"close":1321},"2025-10-24",480.45,482.84,479.18,{"symbol":5,"time":1323,"open":1324,"high":340,"low":1325,"close":1326},"2025-10-23",476.6,472.45,478.15,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-22",479.4,481.84,472.13,472.75,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1335,"close":1337},"2025-10-21",471.62,481.72,479.36,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1340,"close":1342},"2025-10-20",472.03,476.72,472.68,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-17",468.05,470.71,463,470.25,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":397,"close":1353},"2025-10-16",482.19,484.36,467.73,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-15",490.22,493.69,478.52,481.27,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1362,"close":1364},"2025-10-14",477.8,492.49,486.52,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-13",486.13,487.34,480.31,481.81,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-10",493.23,496.16,478.57,479.43,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-09",493.64,495.62,487.88,491.38,{"symbol":5,"time":1384,"open":1385,"high":1385,"low":1386,"close":1387},"2025-10-08",498.41,489.82,490.17,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-07",497.07,500.48,494.14,497.79,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-06",491.88,496.13,488.79,493.81,{"symbol":5,"time":1401,"open":1402,"high":1399,"low":1403,"close":1404},"2025-10-03",490.7,486.48,492,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1407,"close":1409},"2025-10-02",487.2,494.45,490.66,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1117},"2025-10-01",489.7,489.78,481.17,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-30",499.22,501.73,488.57,491.25,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-29",499.82,501.01,496.67,499.59,{"symbol":5,"time":1428,"open":1016,"high":1429,"low":1430,"close":1431},"2025-09-26",505.56,497.02,499.29,{"symbol":5,"time":1433,"open":1434,"high":1028,"low":1435,"close":1436},"2025-09-25",491,488.26,491.95,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-24",494.53,496.74,489.61,491.89,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-23",493.53,500.72,490.31,494.13,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":893,"close":1453},"2025-09-22",487.65,496.03,494.36,{"symbol":5,"time":1455,"open":1434,"high":1456,"low":1457,"close":1458},"2025-09-19",491.08,486.34,489.52,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-18",488.68,495.46,487.72,491.39,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-17",486.91,493.43,482.41,486.17,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1367},"2025-09-16",488.12,489.1,483.64,{"symbol":5,"time":1477,"open":1478,"high":1478,"low":1110,"close":1451},"2025-09-15",498.59,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-12",501.26,501.56,495.88,497.08,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1081},"2025-09-11",492.32,501.13,490.48,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1404},"2025-09-10",492.82,497.14,489.26,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-09",490.69,498.53,488.1,493.34,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-08",491.34,493.65,485.31,492.44,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-05",511.5,511.88,487.64,489.28,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-04",509.99,513.04,505.98,511.9,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-03",510.36,513.9,501.79,507.2,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-02",509.71,512.85,503.6,512.82,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-29",517.18,521.83,513.52,514.81,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-28",519.16,520,515.52,516.63,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":946,"close":1547},"2025-08-27",516.47,521.3,518.26,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-26",509.05,517,508.61,516.89,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-25",516.49,518.21,508.82,511.49,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-22",508.66,520.78,506.13,516.92,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-21",503.63,505.48,499.21,505.23,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-20",504.84,507.07,501.45,505.4,{"symbol":5,"time":1579,"open":1580,"high":1562,"low":1581,"close":1582},"2025-08-19",504.51,504.16,506.26,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1080},"2025-08-18",501.43,506.41,501.17,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-15",515,515.65,502.74,503.08,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-14",508.21,516.03,503.8,513.69,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-13",519.12,521.07,498.01,509.26,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1551},"2025-08-12",510,517.16,505.44,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-11",506.31,509.37,504.05,506.65,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-08",501.84,505.24,499.49,504.96,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-07",509.95,511.37,497.55,498.45,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-06",506.64,509.15,503.99,508.43,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1593,"close":1639},"2025-08-05",509.29,512.1,505.03,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1642,"close":1644},"2025-08-04",503.28,509.33,506.28,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1133},"2025-08-01",508.3,509.04,496.66,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-31",518.18,525.39,514.74,518.19,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-30",524.23,526.35,515.97,519.75,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-29",522.68,524.92,517.29,520.99,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-28",521.17,530.14,517.3,518.45,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-25",516.7,527.41,516.04,521.06,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-24",519.17,519.44,500.91,517.1,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-23",538.85,539.54,533.64,536.96,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":251},"2025-07-22",535.66,537.9,530.85,{"symbol":5,"time":1698,"open":1699,"high":915,"low":1700,"close":1701},"2025-07-21",544.72,533.9,534.51,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-18",542,544.71,539.37,544.55,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1710,"close":1712},"2025-07-17",523.32,540.41,539.82,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-16",524.54,527.58,516.28,524.84,{"symbol":5,"time":1720,"open":20,"high":20,"low":1721,"close":1722},"2025-07-15",522.4,522.67,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-14",535.82,540.87,535.3,538.98,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-11",538.52,539.51,534.67,536.31,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-10",541.9,547.74,540.75,542.51,{"symbol":5,"time":1742,"open":1743,"high":1737,"low":1744,"close":1745},"2025-07-09",540.48,534.85,539.47,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-08",538.47,539.9,535.12,536.07,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-07",544,548.47,533.34,536.42,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-03",541.85,545.25,538.67,543.3,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-02",539.36,542.96,535.4,542.44,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-01",530.89,541,526.27,538.6,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-30",529.84,534.34,527.82,533.73,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":270,"close":1786},"2025-06-27",527.44,533.56,528.07,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-26",524.03,527,517.12,525.48,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-25",523.11,524.42,517.68,524.02,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-24",524.26,527.66,520.28,521.34,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-23",511.63,519.96,506.75,518.96,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-20",509.47,510.99,503.73,510.35,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-18",506.69,514.04,505.27,506.43,{"symbol":5,"time":1824,"open":1825,"high":1017,"low":1826,"close":1827},"2025-06-17",508.62,504.2,506.74,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-16",507.56,517.13,506.38,512.91,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-13",508.33,510.88,500.08,501.68,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-12",509.72,516.87,507.05,515.55,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1591},"2025-06-11",515.3,519.25,513.51,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-10",517.19,519.48,513.26,516.67,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-09",521.27,521.53,513.01,518.09,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-06",516.08,519.54,513.17,518.63,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-05",509.08,511.52,503.37,508.39,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1517,"close":1879},"2025-06-04",513.97,514.42,507.52,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-03",508.97,514.44,503.82,513.24,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1446,"close":1890},"2025-06-02",505.02,510.9,510.13,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1639,"close":1895},"2025-05-30",508.25,510.57,509.24,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":322,"close":1900},"2025-05-29",512.68,513.76,509.92,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-28",517.87,518.17,509.57,510.1,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1634,"close":1911},"2025-05-27",512.88,517.96,517.49,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1914,"close":968},"2025-05-23",499.64,507.78,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1596},"2025-05-22",510.79,513.33,506.85,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-21",513.87,518.4,510.04,511.12,{"symbol":5,"time":1928,"open":1903,"high":1929,"low":1930,"close":1931},"2025-05-20",522.37,516.46,518.89,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-19",518.76,524.6,517.84,522.24,{"symbol":5,"time":1939,"open":1540,"high":1940,"low":1941,"close":1942},"2025-05-16",524.76,517.01,524.11,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-15",518.24,520.77,515.66,519.55,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-14",520.2,525.56,519.04,521.67,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1820,"close":1959},"2025-05-13",516.21,523.78,519.69,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-12",511.71,517.15,510.01,515.72,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-09",491.67,494.52,489.07,492.18,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":875,"close":1976},"2025-05-08",484.28,494.03,489,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":604},"2025-05-07",479.16,483.71,476.55,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1984,"close":1986},"2025-05-06",471.76,481.09,475.66,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":338},"2025-05-05",481.21,485.9,478.46,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1981,"close":1996},"2025-05-02",480,485.75,484.48,{"symbol":5,"time":1998,"open":1999,"high":516,"low":2000,"close":2001},"2025-05-01",470.73,464.87,470.53,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-30",462,471.51,456.86,471.02,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-29",464.3,472.15,460.53,471.65,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-28",466.41,473.21,463.4,468.38,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-25",470.45,474.97,464.21,465.94,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-24",487.01,492.54,461.51,474.08,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":859},"2025-04-23",480.89,492.87,468.01,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2039,"close":644},"2025-04-22",459.29,469.47,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-21",460.72,461.71,445.95,451.15,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-17",464.09,471.74,463.06,464.56,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-16",472.28,475.7,458.6,463.22,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":837,"close":2063},"2025-04-15",476.77,482.33,476.44,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-14",473.75,482.14,471.04,474.45,{"symbol":5,"time":2071,"open":2072,"high":1332,"low":2073,"close":2074},"2025-04-11",451.73,446.08,468.77,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-10",459.34,462.46,438.98,456.52,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-09",421.1,476.38,418.54,473,{"symbol":5,"time":2088,"open":2089,"high":1217,"low":2090,"close":2091},"2025-04-08",440.31,419.66,426.02,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-07",410.98,441.19,396.14,427.95,{"symbol":5,"time":2099,"open":2100,"high":2100,"low":2101,"close":2102},"2025-04-04",439.62,415.59,422.19,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-03",469.78,472.07,455.17,455.81,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2111,"close":1453},"2025-04-02",483.1,496.33,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":1461},"2025-04-01",483.62,490.18,479.44,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2074,"close":2122},"2025-03-31",475.09,487.62,484.11,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-28",495.91,498.08,477.65,482.22,{"symbol":5,"time":2130,"open":2131,"high":2131,"low":2132,"close":2133},"2025-03-27",502.06,493.78,498.84,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":976,"close":2138},"2025-03-26",512.71,517.72,505.11,{"symbol":5,"time":2140,"open":1871,"high":2141,"low":2142,"close":1894},"2025-03-25",512.98,507.85,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-24",500.59,509.65,495.8,508.15,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":1128},"2025-03-21",489.14,494.79,483.15,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-20",492.45,497.19,489.63,493.08,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-19",488.93,502.25,485.02,499.03,{"symbol":5,"time":2167,"open":2168,"high":1134,"low":2169,"close":2162},"2025-03-18",492.8,486.29,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2172,"close":2174},"2025-03-17",486.25,495.16,492.71,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-14",477.98,488.35,475.98,485.83,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-13",482.46,484.4,470.77,472.29,{"symbol":5,"time":2188,"open":2189,"high":2121,"low":572,"close":2190},"2025-03-12",484.98,480.46,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-11",480.71,484.58,475.47,478.05,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":566,"close":2201},"2025-03-10",487.12,491.35,480.37,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1052,"close":2206},"2025-03-07",498.13,500.64,499.34,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-06",500.11,508.99,495.01,502.95,{"symbol":5,"time":2214,"open":1570,"high":2215,"low":2216,"close":2217},"2025-03-05",510.19,494.72,509.09,{"symbol":5,"time":2219,"open":2220,"high":2220,"low":2221,"close":2222},"2025-03-04",526.6,493.79,498.17,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-03",541.01,546.37,527.24,531.92,{"symbol":5,"time":2230,"open":2227,"high":2231,"low":2227,"close":2232},"2025-02-28",537.95,537.3,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-27",529.83,536.44,525.25,526.07,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-26",526.24,530.12,524.57,525.27,{"symbol":5,"time":2246,"open":2247,"high":918,"low":2248,"close":2249},"2025-02-25",532.55,516.4,522,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-24",534.4,537.36,527.89,531.03,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":938,"close":2260},"2025-02-21",542.26,543.55,530.48,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2225},"2025-02-20",547.71,548.92,535.65,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-19",543.63,550.03,538.78,549.44,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-18",546.53,552.43,542.48,547.06,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-14",539.17,547.98,538.51,545.93,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-13",529.54,542.25,526.81,539.74,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-12",525.57,528.21,521.18,526.86,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-11",527.51,530.98,521.49,528.8,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-10",538.91,539.83,522.42,529.18,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":1775},"2025-02-07",542.47,548.08,537.68,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-06",542.54,543.95,538.17,541.65,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-05",537.32,539.07,532.01,538.29,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":1768},"2025-02-04",537.04,538.5,531,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-03",533.5,538.49,523.95,537.12,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-31",545.17,547.14,537.72,543.36,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-30",581.41,582.05,532.83,547.84,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-29",569.44,577.89,566.16,575.13,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-28",562.53,575.62,560.25,571.84,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-27",558.95,563.74,553.2,561.38,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-24",560.3,568.01,559.35,563.58,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2374,"close":2376},"2025-01-23",560.27,566.92,563.41,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-22",558.74,563.09,556.21,561.53,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2385,"close":2379},"2025-01-21",554.62,560.51,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-17",549.55,552.34,544.17,552.19,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-16",538,547.37,534.87,546.43,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-15",537.97,541.93,535.54,537.25,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-14",518.71,526.93,518.54,526.67,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-13",512.01,518.59,507.97,517.59,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-10",528.32,528.49,514.4,515.48,{"symbol":5,"time":2424,"open":2425,"high":927,"low":2426,"close":2427},"2025-01-08",529.48,527.73,534.93,{"symbol":5,"time":2429,"open":2430,"high":2397,"low":2431,"close":2432},"2025-01-07",533.17,521.87,528.83,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-06",535.73,539.61,530.15,530.81,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-03",532.74,536.15,526.78,535.84,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-02",535.5,536.54,526.16,529.96,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-31",532.32,534.38,530.34,532.43,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-30",528.79,533.41,524.88,530.54,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-27",540.44,543.82,534.2,535.95,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2471,"close":2473},"2024-12-26",536.74,543.02,542.39,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2270},"2024-12-24",536.88,539.89,532.94,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-23",529.79,534.41,528.46,534.23,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-20",521.25,535.56,521.05,532.12,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-19",529.31,534.13,523.84,525.76,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-18",542.6,546.72,521.77,523.93,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-17",545.65,546.48,538.54,541.86,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-16",550.05,552.6,547.36,550.24,{"symbol":5,"time":2516,"open":2517,"high":2517,"low":2518,"close":2519},"2024-12-13",552.71,546.86,549.76,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2513,"close":2524},"2024-12-12",552.91,556.1,547.83,{"symbol":5,"time":2526,"open":107,"high":2527,"low":2528,"close":2529},"2024-12-11",551.86,545.21,550.8,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-10",553.81,554.83,545.2,546.34,{"symbol":5,"time":2537,"open":2538,"high":2538,"low":2539,"close":2540},"2024-12-09",563.44,550.2,553.83,{"symbol":5,"time":2542,"open":2543,"high":159,"low":2544,"close":2545},"2024-12-06",563.99,560.05,561.55,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":200,"close":2550},"2024-12-05",564.07,569.09,565.21,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-04",564.97,566.91,558.89,561.42,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-03",568.05,568.61,564.22,565.72,{"symbol":5,"time":2564,"open":2565,"high":2565,"low":2566,"close":2567},"2024-12-02",575.27,563.88,565.37,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-29",574.81,576.83,573.46,573.97,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":139,"close":2578},"2024-11-27",574.98,576.47,571.91,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-26",570.28,574.54,565.54,574.01,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-25",574,577,568.14,570.21,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-22",572.33,575.37,571.05,572.07,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2590},"2024-11-21",566.49,573.44,563.12,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-20",563.31,566.17,557.29,561.4,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-19",559,564.31,556.85,562.56,{"symbol":5,"time":2615,"open":2616,"high":2589,"low":2617,"close":2618},"2024-11-18",561.72,560.87,565.04,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-15",562.21,567.48,559.27,562.44,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-14",561.5,564.92,560.03,561.54,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-13",562.67,565.27,559.7,559.89,{"symbol":5,"time":2638,"open":2639,"high":2624,"low":2640,"close":2641},"2024-11-12",561.99,556.58,561.31,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-11",560.97,566.72,558.3,564,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-08",548.63,554.31,547.61,551.99,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2652},"2024-11-07",562.87,566.39,547.1,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2534,"close":2663},"2024-11-06",553.79,569.47,567.43,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2666,"close":2668},"2024-11-05",504.23,514.38,513.95,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-04",505.25,508.93,501.2,506.59,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-01",511,515.45,505.81,507.18,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2215,"close":2685},"2024-10-31",516.16,518.83,510.3,{"symbol":5,"time":2687,"open":2688,"high":2489,"low":2689,"close":1820},"2024-10-30",516.09,513.77,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-29",513.82,518.16,512.89,516.31,{"symbol":5,"time":2697,"open":1842,"high":2698,"low":2699,"close":2700},"2024-10-28",515.15,508.35,513.4,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2145,"close":2705},"2024-10-25",506.95,507.09,504.48,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-24",500.54,506.73,487.13,504.21,{"symbol":5,"time":2713,"open":1924,"high":2714,"low":2416,"close":2715},"2024-10-23",523.42,520.47,{"symbol":5,"time":2717,"open":1540,"high":2718,"low":2719,"close":2720},"2024-10-22",521.73,516.95,519.56,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-21",522.76,523.88,519.61,522.64,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-18",523.12,524.89,519.37,523.16,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-17",520.35,523.6,518.01,521.41,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2741,"close":2743},"2024-10-16",510.7,518.05,517.57,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2746,"close":2748},"2024-10-15",509.41,517.82,511.23,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-14",503.54,504.82,498.86,504.35,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2757,"close":2759},"2024-10-11",493.18,502.97,502.5,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-10",493.8,495.25,489.85,491.37,{"symbol":5,"time":2767,"open":2768,"high":1004,"low":2768,"close":2769},"2024-10-09",483.73,493.24,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-08",481.23,484.85,480.38,483.74,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-07",486.07,489.35,479.83,480.55,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-04",485.15,490.24,483.3,486.94,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-03",480.26,481.59,474.66,479.54,{"symbol":5,"time":2795,"open":2023,"high":2796,"low":599,"close":2797},"2024-10-02",482.23,480.34,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":545,"close":2802},"2024-10-01",469.21,476.18,473.14,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-30",468.2,470.3,463.09,469.81,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-27",467.58,471.57,466.78,468.62,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-26",462.92,469.39,461.55,467.51,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2807},"2024-09-25",464.78,467,461.5,{"symbol":5,"time":2827,"open":2828,"high":2052,"low":2829,"close":2830},"2024-09-24",462.96,460.52,463.38,{"symbol":5,"time":2832,"open":2833,"high":387,"low":2834,"close":2835},"2024-09-23",463.01,459.96,462.07,{"symbol":5,"time":2837,"open":820,"high":2838,"low":2839,"close":2840},"2024-09-20",465.82,458.61,460.61,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":1282,"close":2845},"2024-09-19",456.25,464.47,463.74,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-18",452.37,458.23,449.2,451.33,{"symbol":5,"time":2853,"open":2854,"high":785,"low":2854,"close":2855},"2024-09-17",446.13,452.23,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-16",443.13,446.21,441.01,445.14,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-13",437.87,441.98,437.79,440.39,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-12",436.1,436.41,431.59,435.38,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-11",432.82,436.26,422.56,435.77,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":753},"2024-09-10",437.8,438.35,428.84,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-09",434.36,438.77,430.46,436.35,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-06",438.86,442.16,426.9,430.17,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-05",444.46,446.58,435.79,439.55,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":742},"2024-09-04",442.97,446.4,439.78,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-03",447.68,448.67,439.92,441.96,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-30",443.75,450.35,442.07,449.44,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2905},"2024-08-29",441.1,444.06,438.19,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-28",439.86,442.93,437.4,439.48,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-27",441.44,443.09,437.98,439.33,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2939},"2024-08-26",441.39,444.84,439.61,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-23",436.92,442.72,434.27,439.68,{"symbol":5,"time":2949,"open":452,"high":2950,"low":2951,"close":2952},"2024-08-22",435.87,431.16,433.7,{"symbol":5,"time":2954,"open":2955,"high":2955,"low":2956,"close":2957},"2024-08-21",435,428.62,433.61,{"symbol":5,"time":2959,"open":2960,"high":2960,"low":750,"close":2961},"2024-08-20",434.84,434.03,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-19",431.24,435.46,431.23,435.34,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2970,"close":2972},"2024-08-16",424.72,433.2,431.39,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-15",425.91,428.5,422.42,424.07,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2981,"close":2983},"2024-08-14",410.19,420.93,419.87,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-13",407.07,408.7,403.89,408.26,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-12",405.99,406.9,401.14,404.54,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-09",399.75,406.95,399,404.99,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-08",395.14,401.31,392.69,400.53,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-07",400.23,401.25,392.1,392.73,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-06",391.92,400.4,391.36,395.57,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-05",393.58,395.65,385.74,391.53,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-02",409.47,411.58,400.45,402.61,{"symbol":5,"time":3033,"open":2972,"high":3034,"low":3035,"close":3036},"2024-08-01",432.65,414.47,418.36,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-07-31",433.96,434.47,429.3,430.07,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-30",434.76,437.65,430.49,431.87,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-29",438.78,440.57,430.41,432.05,{"symbol":5,"time":3056,"open":2918,"high":3057,"low":3058,"close":3059},"2024-07-26",444.69,436.98,439.54,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3062,"close":3064},"2024-07-25",422,445.51,441.67,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-24",422.38,432.63,419.98,424.25,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-23",419.19,422.79,416.94,421.39,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-22",412.79,420.17,410.99,420.01,{"symbol":5,"time":3084,"open":3085,"high":3085,"low":3086,"close":3087},"2024-07-19",419.24,410.83,410.89,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-18",421.64,424.36,417.48,417.99,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-17",427.42,429.91,419.88,421.56,{"symbol":5,"time":3101,"open":2924,"high":3102,"low":3103,"close":3104},"2024-07-16",440.04,428.22,429.05,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-15",447.2,449.94,445.57,445.8,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-12",441.85,449.51,440.62,446.27,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2924,"close":3121},"2024-07-11",440.63,442.25,439.82,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-10",435.6,440.81,432.79,440.6,{"symbol":5,"time":3129,"open":2975,"high":3130,"low":2975,"close":3131},"2024-07-09",436.57,433.29,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-08",432.89,436.34,426.68,427.06,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-05",432.78,434.22,428.81,432.15,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3048,"close":3148},"2024-07-03",435.13,438.34,434,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3151,"close":3153},"2024-07-02",426.06,434.62,433.87,{"symbol":5,"time":3155,"open":3156,"high":2876,"low":3157,"close":3158},"2024-07-01",430.04,424.78,426.09,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-28",428.72,434.05,426.61,427.19,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-27",432.39,433.05,429.66,430.34,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-26",435.75,437.85,431.9,433.88,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":756,"close":3181},"2024-06-25",439.81,441.21,438.13,{"symbol":5,"time":3183,"open":2865,"high":3184,"low":3185,"close":3186},"2024-06-24",446.32,440.06,440.35,{"symbol":5,"time":3188,"open":482,"high":3189,"low":3190,"close":3191},"2024-06-21",444.99,438.29,440.88,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3173,"close":3196},"2024-06-20",437.18,442.65,442.22,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-18",432.77,437.41,431.38,437.07,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-06-17",424.2,432.84,420,432.55,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-14",423.24,425.15,421,423.86,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-06-13",426.57,427.34,423.17,426.91,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-06-12",426.81,430.8,424.56,428.31,{"symbol":5,"time":3228,"open":3229,"high":3229,"low":3230,"close":3231},"2024-06-11",425.9,420.86,422.02,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-10",424.82,429.97,421.92,428.47,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3240,"close":3242},"2024-06-07",425.3,430.74,426.63,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-06",427.98,431.29,425.1,425.51,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-06-05",425.88,427.99,422.88,427.65,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-06-04",428.34,430.98,423.29,424.55,{"symbol":5,"time":3262,"open":3263,"high":3263,"low":3223,"close":3264},"2024-06-03",435.33,431.04,{"symbol":5,"time":3266,"open":3235,"high":3267,"low":3268,"close":3269},"2024-05-31",436.73,425.65,436.61,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-30",428.64,432.14,426.56,430.51,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3245},"2024-05-29",431.71,432.02,426.33,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-28",440.56,442.79,434.51,434.97,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-24",435.7,440.98,435.19,440.97,{"symbol":5,"time":3294,"open":3295,"high":3295,"low":3296,"close":3297},"2024-05-23",438.99,431.96,434.15,{"symbol":5,"time":3299,"open":3300,"high":3181,"low":3301,"close":3302},"2024-05-22",433.41,432.34,437.99,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-21",433.39,437.35,432.42,434.08,{"symbol":5,"time":3310,"open":452,"high":3311,"low":3312,"close":3313},"2024-05-20",435.96,431.81,433.1,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-17",438.42,439.6,433.78,434.12,{"symbol":5,"time":3321,"open":746,"high":3322,"low":3323,"close":3324},"2024-05-16",442.09,435.93,435.98,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":781},"2024-05-15",437,439.99,436.55,{"symbol":5,"time":3331,"open":3332,"high":3135,"low":3333,"close":3263},"2024-05-14",432.94,432,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-13",434.55,436.39,431.43,431.94,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-10",432.33,434.75,430.15,433.55,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3348,"close":3350},"2024-05-09",425.07,430.3,430.03,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-08",424.22,427.29,423.47,425.94,{"symbol":5,"time":3358,"open":2091,"high":3359,"low":3360,"close":3361},"2024-05-07",426.96,424.01,424.87,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-06",422.1,425.31,421.48,424.96,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-03",417.6,420.41,414.36,418.95,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-02",415.6,418.15,412.05,416.48,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-01",411.79,420.64,409.21,413.44,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3382},"2024-04-30",414.89,416.02,411.2,{"symbol":5,"time":3392,"open":3393,"high":3069,"low":3393,"close":3394},"2024-04-29",411.35,416.35,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3397,"close":3399},"2024-04-26",408.57,412.47,410.01,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-25",409.93,412.44,401.69,410.91,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3408,"close":3410},"2024-04-24",406.04,415.25,412.86,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-23",420.11,423.58,402.7,407.69,{"symbol":5,"time":3418,"open":3069,"high":3419,"low":3420,"close":3421},"2024-04-22",425.22,414.49,421.38,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-19",414.32,417.92,411.61,417.01,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-18",413.67,416.42,410.54,412.63,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-17",414.07,416.27,411.21,411.77,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-16",411.42,413.97,408.77,410.85,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-15",420.34,423.55,409.19,411.18,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-12",419.78,421.52,412.54,413.7,{"symbol":5,"time":3459,"open":3460,"high":3254,"low":3461,"close":3462},"2024-04-11",425.13,420.95,422.48,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-04-10",425.93,430.99,423.87,425.98,{"symbol":5,"time":3470,"open":3471,"high":2893,"low":3472,"close":3473},"2024-04-09",437.36,427.14,429.59,{"symbol":5,"time":3475,"open":3476,"high":3174,"low":3477,"close":2879},"2024-04-08",435.42,433.98,{"symbol":5,"time":3479,"open":3235,"high":3480,"low":3235,"close":3481},"2024-04-05",435.63,434.81,{"symbol":5,"time":3483,"open":2867,"high":3484,"low":3485,"close":3486},"2024-04-04",440.67,428.73,428.89,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-03",433.35,438.25,431.67,436.22,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":2971},"2024-04-02",434.67,436.08,431.17,{"symbol":5,"time":3499,"open":2866,"high":3490,"low":3500,"close":3501},"2024-04-01",433.69,434.83,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-28",438.16,440.64,435.28,438.44,{"symbol":5,"time":3509,"open":3510,"high":751,"low":3511,"close":3324},"2024-03-27",435.52,430.86,{"symbol":5,"time":3513,"open":3491,"high":3514,"low":3511,"close":3515},"2024-03-26",434.21,431.22,{"symbol":5,"time":3517,"open":3104,"high":3518,"low":3104,"close":3519},"2024-03-25",433.12,431.51,{"symbol":5,"time":3521,"open":3522,"high":3522,"low":3523,"close":3524},"2024-03-22",436.48,429.79,430.16,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-03-21",431,437.23,429.71,435.73,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":1224},"2024-03-20",428.29,433.8,425.37,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3538,"close":3540},"2024-03-19",425.02,429.22,428.99,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3091},"2024-03-18",420.51,427.74,418.47,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3548,"close":3550},"2024-03-15",410.39,421.85,419.49,{"symbol":5,"time":3552,"open":3553,"high":3553,"low":3554,"close":3555},"2024-03-14",418.81,410.28,413.95,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-13",413.68,417.27,413.3,416.75,{"symbol":5,"time":3563,"open":3564,"high":3420,"low":3565,"close":3566},"2024-03-12",413.25,410.09,412.99,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-03-11",410.33,413.07,407.49,411.69,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-08",413,416.68,410.62,412.01,{"symbol":5,"time":3580,"open":3427,"high":3085,"low":3581,"close":3582},"2024-03-07",411.99,412.78,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-03-06",414.57,415.68,411.17,415.47,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3591,"close":3593},"2024-03-05",409.56,417.43,412.59,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-04",409.46,414.65,407,412.38,{"symbol":5,"time":3601,"open":3602,"high":3405,"low":3603,"close":3604},"2024-03-01",407.67,404.04,410.59,{"symbol":5,"time":3606,"open":3607,"high":3456,"low":3608,"close":3609},"2024-02-29",412.2,405.15,407.36,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-28",407.95,413.34,407.29,410.64,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-27",408.18,410.6,404.95,408.71,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-02-26",405.79,410.71,403.68,407.93,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-23",405,408.29,404.01,407.12,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-22",398.19,403.75,396.96,403.33,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-21",396.7,397.18,392.7,395.36,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-02-20",394.2,398.09,390.3,396.78,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-02-16",397,400.76,395.92,397.8,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-02-15",393.75,399.74,391.31,397.83,{"symbol":5,"time":3665,"open":3666,"high":3022,"low":3667,"close":3018},"2024-02-14",392.43,389.5,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-13",392.58,396.43,385.76,389.89,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-12",397.15,402.33,393.95,397.37,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-09",394.64,398.2,392.95,396.94,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-02-08",389.94,395.02,388.09,394.83,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3018},"2024-02-07",389.09,393.17,386.71,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-02-06",390.07,392.46,386.1,388.05,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3699},"2024-02-05",387.81,390.86,385.56,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-02-02",385.77,392.66,381.99,390.69,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-01",387.35,389.7,378.06,386.02,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-31",392.45,396.35,386.73,386.83,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-30",391.51,394.51,391.43,393.55,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-29",390.13,393.31,388.51,393.11,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-26",393.43,395.45,389.68,391.4,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3746,"close":3748},"2024-01-25",370.12,402.65,391.38,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-01-24",390.99,393.6,388.99,389.46,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-01-23",387.52,387.97,384.85,387.8,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3763,"close":3765},"2024-01-22",382.66,388.69,387.11,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-19",377.63,382.26,374.06,381.67,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-18",372.21,375,369.29,374.88,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-17",369.14,376.42,368.41,372.06,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-16",373.35,373.92,369.18,373.47,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-12",380.46,381.84,374.99,376.4,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-11",378.5,378.88,374.24,378.27,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-10",376.36,378.2,374.48,377.99,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2024-01-09",382.23,383.35,374.01,375.91,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3798,"close":3818},"2024-01-08",382.32,384.49,384.44,{"symbol":5,"time":3820,"open":3807,"high":3821,"low":3822,"close":3823},"2024-01-05",384.13,376.84,382.1,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-04",379.29,385.62,378.85,379.04,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-03",381.1,386.33,380.37,380.54,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-02",378.89,379.63,376.54,379.03,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-12-29",381.77,382.74,379.52,379.83,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-12-28",383.59,383.78,380.58,381.15,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-12-27",378.34,380.21,376.87,380.03,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-12-26",376.14,379.22,376.06,378.25,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-22",377.96,379.55,375.26,376.05,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-21",374.22,377.06,372.16,376.03,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-20",378.12,381.43,372.66,372.78,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-19",376.74,382.22,376.29,381.62,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-18",377.64,377.9,374.19,376.12,{"symbol":5,"time":3897,"open":3822,"high":3898,"low":3899,"close":3900},"2023-12-15",379.62,375.79,377.85,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-14",373.78,380.29,371.6,379.98,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-13",371,373.66,368.66,371.78,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-12-12",366.12,370.38,365.44,370.23,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-11",359.1,366.77,358.89,365.43,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3927,"close":3929},"2023-12-08",352.32,358.26,357.58,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-07",351.28,353.01,350.37,352.73,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-06",355.33,357.12,349.9,350.14,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-05",352.4,353.32,349.93,352.56,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-04",353.81,357.75,352.64,353.74,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-01",353.18,358.14,352.21,356.29,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-30",349.63,353.69,347.74,353.51,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-29",347.37,350.87,345.96,348.35,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-28",349.04,349.62,345.43,345.54,{"symbol":5,"time":3979,"open":3980,"high":3980,"low":3981,"close":3982},"2023-11-27",349.87,347.42,349.47,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-11-24",351.09,353.48,348.62,351.42,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-22",350.02,350.99,348.46,350.52,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-21",348.27,350.17,347.44,347.96,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-20",345.98,351.53,343.98,349.48,{"symbol":5,"time":4008,"open":4009,"high":3987,"low":4009,"close":4010},"2023-11-17",346.6,347.83,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-16",343.6,346.55,342.96,344.2,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-15",343.99,345.16,342.21,343.47,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-11-14",340.54,346.07,338,342.44,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-11-13",334.45,336.77,333.96,335.13,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-10",333.51,337.15,331.19,336.36,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-09",334.66,335.07,330.51,331.84,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-08",332.87,333.81,331.12,332.34,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4055},"2023-11-07",332.95,335.03,331.69,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-11-06",336.22,337.36,329.16,333.17,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-11-03",334.29,340.26,334.25,335.74,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4072,"close":4074},"2023-11-02",321.28,331.52,331.37,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-11-01",315.76,319.9,313.71,317.53,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-31",315.91,317,311.11,314.57,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-30",313.32,317.96,311.39,315.84,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-27",315.85,316.58,309.48,310.56,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4101,"close":4103},"2023-10-26",307.57,326.26,316.34,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-25",311.44,312.5,306.63,307.14,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-24",313.9,315.62,311.62,313.49,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-23",310.42,315.72,308.72,311.35,{"symbol":5,"time":4123,"open":4124,"high":4124,"low":4125,"close":4126},"2023-10-20",316.51,308.59,312.19,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-19",323,325.02,315.86,316.59,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-18",332.91,334.06,323.42,323.56,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4141,"close":4143},"2023-10-17",330.96,338.09,335.06,{"symbol":5,"time":4145,"open":4146,"high":4034,"low":4147,"close":4148},"2023-10-16",329.11,326.88,330.7,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-13",327.79,329.6,322.43,324.91,{"symbol":5,"time":4156,"open":4157,"high":4157,"low":4158,"close":4159},"2023-10-12",330.31,322.21,325.37,{"symbol":5,"time":4161,"open":4162,"high":4051,"low":4163,"close":4164},"2023-10-11",328.97,326.25,329.34,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4147,"close":4169},"2023-10-10",328.21,331.27,328.91,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4163},"2023-10-09",322.48,326.92,322.47,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-06",320.14,328.17,318.49,326.44,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-05",317.32,323.07,316.52,322.31,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-04",316.84,318.5,314.3,318.11,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-03",322.44,322.54,314.6,317.06,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-10-02",327.24,328.52,321.12,325.86,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-09-29",332.22,334.22,328.49,329.68,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-09-28",326.63,332.8,326.34,330.35,{"symbol":5,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-09-27",328.77,329.4,325.06,326.95,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-09-26",332.43,333.95,327.48,327.93,{"symbol":5,"time":4230,"open":4231,"high":4040,"low":4232,"close":4233},"2023-09-25",332.08,331.99,335.67,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-22",337.53,337.87,333.05,333.49,{"symbol":5,"time":4241,"open":4242,"high":4242,"low":4243,"close":4244},"2023-09-21",342.87,337.17,337.23,[4246,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4316,4321,4326,4331,4336,4341,4346,4349,4354,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4512,4517,4521,4526,4531,4535,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4612,4617,4622,4626,4631,4636,4641,4646,4651,4656,4661,4665,4670,4675,4680,4684,4688,4693,4698,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4985,4990,4995,5000,5005,5010,5015,5020,5024,5029,5033,5038,5043,5048,5053,5058,5063,5067,5070,5075,5080,5084,5088,5091,5095,5099,5104,5107,5112,5117,5122,5127,5131,5136,5141,5145,5149,5153,5158,5163,5168,5172,5177,5181,5186,5191,5196,5201,5206,5210,5215,5220,5225,5230,5235,5240,5245,5250,5254,5258,5263,5266,5271,5276,5281,5286,5290,5292,5296,5301,5306,5310,5315,5319,5324,5329,5334,5337,5342,5347,5352,5357,5360,5365,5370,5375,5379,5384,5388,5393,5397,5402,5407,5412,5417,5422,5427,5432,5436,5440,5444,5449,5454,5459,5464,5469,5474,5479,5484,5489,5493,5498,5503,5508,5513,5517],{"symbol":4247,"time":17,"open":4248,"high":4249,"low":4250,"close":4251},"SPY",761.31,762,757.97,761.69,{"symbol":4247,"time":23,"open":4253,"high":4254,"low":4255,"close":4256},763.15,763.57,759.96,762.6,{"symbol":4247,"time":29,"open":4258,"high":4259,"low":4260,"close":4261},759.5,761.67,749.6,754.05,{"symbol":4247,"time":34,"open":4263,"high":4264,"low":4265,"close":4266},760.12,760.35,756.15,757.39,{"symbol":4247,"time":40,"open":4268,"high":4269,"low":4270,"close":4271},759,763.52,757.93,760.88,{"symbol":4247,"time":46,"open":4273,"high":4274,"low":4275,"close":4276},764.72,766.38,763.6,764.29,{"symbol":4247,"time":52,"open":4278,"high":4279,"low":4280,"close":4281},758.03,760.11,756.64,757.83,{"symbol":4247,"time":58,"open":4283,"high":4284,"low":4285,"close":4286},764.08,764.47,760.94,762.4,{"symbol":4247,"time":64,"open":4288,"high":4289,"low":4290,"close":4291},769.07,769.7,765.14,765.96,{"symbol":4247,"time":70,"open":4293,"high":4294,"low":4295,"close":4296},772.01,772.87,769,770.19,{"symbol":4247,"time":75,"open":4298,"high":4299,"low":4300,"close":4301},767.9,774.03,767.45,773.17,{"symbol":4247,"time":81,"open":4303,"high":4304,"low":4305,"close":4306},762.45,766.43,761.73,765.16,{"symbol":4247,"time":86,"open":4308,"high":4309,"low":4310,"close":4311},762.01,764.67,759.48,761.78,{"symbol":4247,"time":92,"open":4313,"high":4314,"low":4273,"close":4315},767.33,768,767.05,{"symbol":4247,"time":98,"open":4317,"high":4318,"low":4319,"close":4320},771.76,775.3,768.31,769.35,{"symbol":4247,"time":104,"open":4322,"high":4323,"low":4324,"close":4325},768.5,772.36,767.16,771.1,{"symbol":4247,"time":110,"open":4327,"high":4328,"low":4329,"close":4330},764.73,767.35,763.93,766.08,{"symbol":4247,"time":115,"open":4332,"high":4333,"low":4334,"close":4335},766.16,766.78,763.05,765.91,{"symbol":4247,"time":121,"open":4337,"high":4338,"low":4339,"close":4340},764.78,765.22,762.08,763.47,{"symbol":4247,"time":127,"open":4342,"high":4343,"low":4344,"close":4345},766.05,767.85,764.17,765.72,{"symbol":4247,"time":132,"open":4291,"high":4347,"low":4348,"close":4256},768.15,762.04,{"symbol":4247,"time":137,"open":4350,"high":4351,"low":4352,"close":4353},770.36,772.47,768.1,769.06,{"symbol":4247,"time":143,"open":4355,"high":4356,"low":4357,"close":4300},768.7,769.5,766.92,{"symbol":4247,"time":149,"open":4359,"high":4360,"low":4361,"close":4362},776.18,776.78,772.51,772.67,{"symbol":4247,"time":155,"open":4364,"high":4365,"low":4366,"close":4367},778.54,778.8,775.43,776.34,{"symbol":4247,"time":161,"open":4369,"high":4370,"low":4371,"close":4372},774.87,779.37,774.11,777.88,{"symbol":4247,"time":167,"open":4374,"high":4375,"low":4376,"close":4377},774.71,774.9,771.28,772.49,{"symbol":4247,"time":173,"open":4379,"high":4380,"low":4381,"close":4382},774.53,774.61,769.2,770.56,{"symbol":4247,"time":179,"open":4384,"high":4385,"low":4386,"close":4387},772.6,775.05,771.62,773.03,{"symbol":4247,"time":185,"open":4389,"high":4390,"low":4391,"close":4392},771.02,773.92,769.61,773.26,{"symbol":4247,"time":191,"open":4394,"high":4395,"low":4396,"close":4397},770.21,771.82,767.46,768.56,{"symbol":4247,"time":197,"open":4399,"high":4400,"low":4401,"close":4402},775.85,776.85,769.51,769.79,{"symbol":4247,"time":202,"open":4404,"high":4405,"low":4406,"close":4407},760.63,773.41,760.52,771.33,{"symbol":4247,"time":208,"open":4409,"high":4410,"low":4411,"close":4412},749.44,758.58,748.8,757.67,{"symbol":4247,"time":213,"open":4414,"high":4415,"low":4416,"close":4417},744.68,748.9,737.68,747.03,{"symbol":4247,"time":219,"open":4419,"high":4420,"low":4421,"close":4422},736.05,742.45,734.59,741.69,{"symbol":4247,"time":225,"open":4424,"high":4425,"low":4426,"close":4427},739.97,742.68,729.1,729.46,{"symbol":4247,"time":231,"open":4429,"high":4430,"low":4431,"close":4432},739.19,742.79,735.98,740.86,{"symbol":4247,"time":237,"open":4434,"high":4435,"low":4436,"close":4437},744.91,745.53,735.87,739.09,{"symbol":4247,"time":243,"open":4439,"high":4440,"low":4441,"close":4442},738.51,743.72,737.29,738.93,{"symbol":4247,"time":249,"open":4444,"high":4445,"low":4446,"close":4447},739.37,742.56,735.21,738.18,{"symbol":4247,"time":255,"open":4449,"high":4450,"low":4451,"close":4452},746.62,750.02,746.37,747.41,{"symbol":4247,"time":261,"open":4454,"high":4455,"low":4456,"close":4457},746.29,749.04,744.18,748.28,{"symbol":4247,"time":267,"open":4459,"high":4460,"low":4461,"close":4462},747.06,748.73,741.51,742.09,{"symbol":4247,"time":273,"open":4464,"high":4465,"low":4466,"close":4467},742.08,747.29,740.8,743.29,{"symbol":4247,"time":279,"open":4469,"high":4470,"low":4471,"close":4472},752.76,754.57,747.88,750.72,{"symbol":4247,"time":284,"open":4474,"high":4475,"low":4476,"close":4477},754.24,755.58,750.2,754.81,{"symbol":4247,"time":290,"open":4479,"high":4480,"low":4481,"close":4482},750.91,753.34,748.66,751.83,{"symbol":4247,"time":296,"open":4484,"high":4485,"low":4486,"close":4487},752.47,753.91,748,749.17,{"symbol":4247,"time":301,"open":4489,"high":4490,"low":4491,"close":4492},752.05,755.42,748.1,754.95,{"symbol":4247,"time":307,"open":4494,"high":4495,"low":4496,"close":4497},747.35,751.97,745.59,751.71,{"symbol":4247,"time":313,"open":4499,"high":4500,"low":4501,"close":4502},743.16,746.15,739.51,745.4,{"symbol":4247,"time":319,"open":4504,"high":4505,"low":4506,"close":4507},750.22,750.96,745.21,747.71,{"symbol":4247,"time":324,"open":4509,"high":4510,"low":4452,"close":4511},748.74,752.41,751.28,{"symbol":4247,"time":330,"open":4513,"high":4514,"low":4515,"close":4516},747.4,751.31,740.03,744.78,{"symbol":4247,"time":336,"open":4518,"high":4409,"low":4519,"close":4520},745,742.38,745.76,{"symbol":4247,"time":342,"open":4522,"high":4523,"low":4524,"close":4525},741.29,748.02,740.89,746.77,{"symbol":4247,"time":348,"open":4527,"high":4528,"low":4529,"close":4530},736.53,741.56,732.09,741,{"symbol":4247,"time":354,"open":4532,"high":4527,"low":4533,"close":4534},728.95,716.58,728.99,{"symbol":4247,"time":360,"open":4536,"high":4444,"low":4537,"close":4538},738.91,729.6,734.3,{"symbol":4247,"time":366,"open":4540,"high":4541,"low":4542,"close":4543},735.17,739.95,730.84,733.24,{"symbol":4247,"time":372,"open":4545,"high":4546,"low":4547,"close":4548},733.81,739.63,732.3,733.58,{"symbol":4247,"time":378,"open":4550,"high":4551,"low":4552,"close":4553},747.7,750.18,743.13,744.39,{"symbol":4247,"time":384,"open":4555,"high":4556,"low":4557,"close":4558},747.76,748.23,743.86,746.74,{"symbol":4247,"time":390,"open":4560,"high":4561,"low":4562,"close":4563},751.29,752.15,739.22,740.96,{"symbol":4247,"time":396,"open":4565,"high":4566,"low":4567,"close":4568},754.55,755.44,749.88,750.33,{"symbol":4247,"time":402,"open":4570,"high":4571,"low":4572,"close":4573},751.85,756.68,751.76,754.83,{"symbol":4247,"time":408,"open":4575,"high":4576,"low":4577,"close":4578},740.71,744.44,735.03,741.75,{"symbol":4247,"time":414,"open":4580,"high":4581,"low":4582,"close":4583},728.76,740,724.41,737.76,{"symbol":4247,"time":420,"open":4585,"high":4586,"low":4587,"close":4588},733.39,738.38,725.33,725.43,{"symbol":4247,"time":426,"open":4590,"high":4591,"low":4592,"close":4593},743.63,746.9,722.59,737.05,{"symbol":4247,"time":432,"open":4595,"high":4596,"low":4597,"close":4562},743.36,745.34,738.19,{"symbol":4247,"time":438,"open":4599,"high":4600,"low":4601,"close":4602},752.31,752.82,735.53,737.55,{"symbol":4247,"time":444,"open":4604,"high":4605,"low":4606,"close":4607},752.1,758.31,751.47,757.09,{"symbol":4247,"time":449,"open":4609,"high":4610,"low":4611,"close":4474},758.15,758.8,753.57,{"symbol":4247,"time":455,"open":4613,"high":4614,"low":4615,"close":4616},757.03,760.4,756.75,759.57,{"symbol":4247,"time":461,"open":4618,"high":4619,"low":4620,"close":4621},755.36,760.28,754.69,758.54,{"symbol":4247,"time":467,"open":4623,"high":4624,"low":4620,"close":4625},755.9,758.08,756.48,{"symbol":4247,"time":473,"open":4627,"high":4628,"low":4629,"close":4630},750.25,755.15,749.23,754.6,{"symbol":4247,"time":479,"open":4632,"high":4633,"low":4634,"close":4635},750.88,751.38,748.22,750.46,{"symbol":4247,"time":484,"open":4637,"high":4638,"low":4639,"close":4640},750.01,752.13,748.37,750.59,{"symbol":4247,"time":490,"open":4642,"high":4643,"low":4644,"close":4645},746.24,748.94,744.48,745.64,{"symbol":4247,"time":496,"open":4647,"high":4648,"low":4649,"close":4650},738.64,744.87,737.03,742.72,{"symbol":4247,"time":502,"open":4652,"high":4653,"low":4654,"close":4655},735.71,741.87,733.89,741.25,{"symbol":4247,"time":508,"open":4657,"high":4658,"low":4659,"close":4660},734.78,737.65,731.53,733.73,{"symbol":4247,"time":514,"open":4662,"high":4663,"low":4585,"close":4664},739.83,741.42,738.65,{"symbol":4247,"time":520,"open":4666,"high":4667,"low":4668,"close":4669},741.79,743.46,737.96,739.17,{"symbol":4247,"time":526,"open":4671,"high":4672,"low":4673,"close":4674},743.65,749.53,743.56,748.17,{"symbol":4247,"time":532,"open":4676,"high":4677,"low":4678,"close":4679},738.47,743.91,735.47,742.31,{"symbol":4247,"time":538,"open":4681,"high":4682,"low":4683,"close":4447},736.89,738.84,731.83,{"symbol":4247,"time":544,"open":4685,"high":4686,"low":4685,"close":4687},736.45,740.79,739.3,{"symbol":4247,"time":550,"open":4689,"high":4690,"low":4691,"close":4692},734.93,738.08,734.57,737.62,{"symbol":4247,"time":556,"open":4694,"high":4695,"low":4696,"close":4697},735.05,736.13,729.75,731.58,{"symbol":4247,"time":562,"open":4699,"high":4421,"low":4700,"close":4701},728.16,727.82,733.83,{"symbol":4247,"time":568,"open":4703,"high":4704,"low":4705,"close":4706},721.77,725.04,721.49,723.77,{"symbol":4247,"time":574,"open":4708,"high":4709,"low":4710,"close":4711},720.07,722.12,714.99,718.01,{"symbol":4247,"time":580,"open":4713,"high":4714,"low":4715,"close":4716},721.25,724.87,720.47,720.65,{"symbol":4247,"time":586,"open":4718,"high":4719,"low":4720,"close":4721},714.63,719.79,710.45,718.66,{"symbol":4247,"time":590,"open":4723,"high":4724,"low":4725,"close":4726},711,712.2,708.37,711.58,{"symbol":4247,"time":596,"open":4728,"high":4729,"low":4730,"close":4731},711.82,712.88,709.25,711.69,{"symbol":4247,"time":602,"open":4733,"high":4734,"low":4735,"close":4736},713.17,715.63,712.3,715.17,{"symbol":4247,"time":608,"open":4738,"high":4739,"low":4740,"close":4741},710.75,714.47,709.01,713.94,{"symbol":4247,"time":614,"open":4743,"high":4744,"low":4745,"close":4746},709.5,712.36,702.28,708.45,{"symbol":4247,"time":620,"open":4748,"high":4749,"low":4750,"close":4751},709.15,711.45,708.22,711.21,{"symbol":4247,"time":625,"open":4753,"high":4754,"low":4755,"close":4756},710.28,711.28,702.64,704.08,{"symbol":4247,"time":631,"open":4758,"high":4759,"low":4760,"close":4761},708.78,709.91,706.14,708.72,{"symbol":4247,"time":637,"open":4760,"high":4763,"low":4764,"close":4765},712.39,705.76,710.14,{"symbol":4247,"time":643,"open":4767,"high":4768,"low":4769,"close":4770},701.06,702.78,698.53,701.66,{"symbol":4247,"time":649,"open":4772,"high":4773,"low":4774,"close":4775},695.26,700.28,694.2,699.94,{"symbol":4247,"time":655,"open":4777,"high":4778,"low":4779,"close":4780},687.69,694.58,687.66,694.46,{"symbol":4247,"time":660,"open":4782,"high":4783,"low":4784,"close":4785},677.41,686.3,676.58,686.1,{"symbol":4247,"time":664,"open":4787,"high":4788,"low":4789,"close":4790},681.32,682.03,678.45,679.46,{"symbol":4247,"time":669,"open":4792,"high":4793,"low":4794,"close":4795},674.84,681.16,673.77,679.91,{"symbol":4247,"time":675,"open":4797,"high":4798,"low":4799,"close":4800},676.39,677.08,671.46,676.01,{"symbol":4247,"time":679,"open":4802,"high":4803,"low":4804,"close":4805},656.65,659.61,651.06,659.22,{"symbol":4247,"time":685,"open":4807,"high":4808,"low":4809,"close":4810},655.86,659.72,655.52,658.93,{"symbol":4247,"time":691,"open":4812,"high":4813,"low":4814,"close":4815},646.42,658.2,645.11,655.83,{"symbol":4247,"time":697,"open":4817,"high":4818,"low":4819,"close":4820},653.9,658.52,653,655.24,{"symbol":4247,"time":703,"open":4822,"high":4823,"low":4824,"close":4825},638.94,651.54,637.98,650.34,{"symbol":4247,"time":709,"open":4827,"high":4828,"low":4829,"close":4830},640.11,640.37,629.28,631.97,{"symbol":4247,"time":715,"open":4832,"high":4833,"low":4834,"close":4835},642.5,642.66,633.11,634.09,{"symbol":4247,"time":720,"open":4837,"high":4838,"low":4839,"close":4840},652.06,654.85,644.82,645.09,{"symbol":4247,"time":726,"open":4842,"high":4843,"low":4844,"close":4845},658.67,660.89,654.24,656.82,{"symbol":4247,"time":732,"open":4847,"high":4848,"low":4849,"close":4850},651.32,657.03,649.88,653.18,{"symbol":4247,"time":738,"open":4852,"high":4853,"low":4854,"close":4855},658.07,662.62,653.94,655.38,{"symbol":4247,"time":744,"open":4857,"high":4858,"low":4859,"close":4860},656.51,656.69,644.72,648.57,{"symbol":4247,"time":749,"open":4862,"high":4863,"low":4864,"close":4865},656.97,662.98,655.17,659.8,{"symbol":4247,"time":755,"open":4867,"high":4868,"low":4869,"close":4870},668.36,669.72,661.19,661.43,{"symbol":4247,"time":760,"open":4872,"high":4873,"low":4874,"close":4875},672.39,674.44,669.7,670.79,{"symbol":4247,"time":766,"open":4877,"high":4878,"low":4879,"close":4880},668.38,672.07,667.12,669.03,{"symbol":4247,"time":772,"open":4882,"high":4883,"low":4884,"close":4885},669.27,672.34,661.36,662.29,{"symbol":4247,"time":778,"open":4887,"high":4888,"low":4889,"close":4890},671.16,671.65,665.87,666.06,{"symbol":4247,"time":784,"open":4892,"high":4893,"low":4894,"close":4895},677.58,680.08,673.34,676.33,{"symbol":4247,"time":790,"open":4897,"high":4898,"low":4899,"close":4900},677.72,683.36,674.76,677.18,{"symbol":4247,"time":795,"open":4902,"high":4903,"low":4904,"close":4905},666.39,679.92,662.39,678.27,{"symbol":4247,"time":801,"open":4907,"high":4908,"low":4909,"close":4910},673.41,676.11,669.76,672.38,{"symbol":4247,"time":807,"open":4912,"high":4913,"low":4914,"close":4915},682.08,685.53,675.61,681.31,{"symbol":4247,"time":813,"open":4917,"high":4918,"low":4919,"close":4920},681.63,687.09,679.62,685.13,{"symbol":4247,"time":819,"open":4922,"high":4923,"low":4924,"close":4925},675.06,682.61,669.66,680.33,{"symbol":4247,"time":825,"open":4927,"high":4928,"low":4929,"close":4930},678.7,688.62,678.02,686.38,{"symbol":4247,"time":829,"open":4932,"high":4933,"low":4934,"close":4935},683.09,686.86,681.64,685.99,{"symbol":4247,"time":834,"open":4937,"high":4938,"low":4939,"close":4940},693.28,693.3,684.35,689.3,{"symbol":4247,"time":840,"open":4942,"high":4943,"low":4944,"close":4945},690.18,693.68,690.1,693.15,{"symbol":4247,"time":845,"open":4947,"high":4948,"low":4949,"close":4950},681.9,688.35,680,687.35,{"symbol":4247,"time":851,"open":4952,"high":4953,"low":4954,"close":4955},687.83,690,680.37,682.39,{"symbol":4247,"time":857,"open":4957,"high":4958,"low":4959,"close":4960},682.32,690.06,681.73,689.43,{"symbol":4247,"time":863,"open":4962,"high":4963,"low":4964,"close":4965},683.84,686.18,681.55,684.48,{"symbol":4247,"time":868,"open":4967,"high":4968,"low":4969,"close":4970},684.02,689.15,682.83,686.29,{"symbol":4247,"time":873,"open":4972,"high":4973,"low":4974,"close":4975},680.14,684.94,675.78,682.85,{"symbol":4247,"time":879,"open":4977,"high":4978,"low":4979,"close":4980},681.69,686.28,677.52,681.75,{"symbol":4247,"time":885,"open":4982,"high":4983,"low":4954,"close":4984},694.24,695.35,681.27,{"symbol":4247,"time":891,"open":4986,"high":4987,"low":4988,"close":4989},696.39,697.14,689.18,691.96,{"symbol":4247,"time":896,"open":4991,"high":4992,"low":4993,"close":4994},694.95,696.54,691.66,692.12,{"symbol":4247,"time":902,"open":4996,"high":4997,"low":4998,"close":4999},689.42,695.87,688.34,693.95,{"symbol":4247,"time":908,"open":5001,"high":5002,"low":5003,"close":5004},681.46,692.31,680.85,690.62,{"symbol":4247,"time":914,"open":5006,"high":5007,"low":5008,"close":5009},680.94,683.69,675.79,677.62,{"symbol":4247,"time":920,"open":5011,"high":5012,"low":5013,"close":5014},690.35,691.45,681.76,686.19,{"symbol":4247,"time":925,"open":5016,"high":5017,"low":5018,"close":5019},696.21,696.96,684.03,689.53,{"symbol":4247,"time":931,"open":5021,"high":5022,"low":4996,"close":5023},689.58,696.93,695.41,{"symbol":4247,"time":937,"open":5025,"high":5026,"low":5027,"close":5028},691.79,694.21,687.12,691.97,{"symbol":4247,"time":943,"open":4986,"high":5030,"low":5031,"close":5032},697.06,684.83,694.04,{"symbol":4247,"time":949,"open":5034,"high":5035,"low":5036,"close":5037},697.05,697.84,693.94,695.42,{"symbol":4247,"time":955,"open":5039,"high":5040,"low":5041,"close":5042},694.18,696.53,693.57,695.49,{"symbol":4247,"time":961,"open":5044,"high":5045,"low":5046,"close":5047},690.49,694.13,689.92,692.73,{"symbol":4247,"time":967,"open":5049,"high":5050,"low":5051,"close":5052},688.15,690.96,687.16,689.23,{"symbol":4247,"time":973,"open":5054,"high":5055,"low":5056,"close":5057},689.85,691.13,686.92,688.98,{"symbol":4247,"time":979,"open":5059,"high":5060,"low":5061,"close":5062},679.65,688.74,678.13,685.4,{"symbol":4247,"time":985,"open":5064,"high":5065,"low":5066,"close":4892},681.49,684.77,676.57,{"symbol":4247,"time":991,"open":5068,"high":5069,"low":4944,"close":4993},693.66,694.25,{"symbol":4247,"time":997,"open":5071,"high":5072,"low":5073,"close":5074},694.57,695.45,691.25,692.24,{"symbol":4247,"time":1003,"open":5076,"high":5077,"low":5078,"close":5079},691,691.72,686.04,690.36,{"symbol":4247,"time":1009,"open":5042,"high":5081,"low":5082,"close":5083},696.09,691.35,693.77,{"symbol":4247,"time":1015,"open":5085,"high":5081,"low":5086,"close":5087},690.68,690.63,695.16,{"symbol":4247,"time":1020,"open":5086,"high":5089,"low":4988,"close":5090},695.31,694.07,{"symbol":4247,"time":1025,"open":5092,"high":5004,"low":5093,"close":5094},688.82,687.49,689.51,{"symbol":4247,"time":1031,"open":5096,"high":5097,"low":5098,"close":5021},692.19,693.96,689.32,{"symbol":4247,"time":1037,"open":5100,"high":5101,"low":5102,"close":5103},687.93,692.32,687.78,691.81,{"symbol":4247,"time":1043,"open":5105,"high":4960,"low":4930,"close":5106},686.54,687.72,{"symbol":4247,"time":1049,"open":5108,"high":5109,"low":5110,"close":5111},685.71,686.87,679.82,683.17,{"symbol":4247,"time":1055,"open":5113,"high":5114,"low":5115,"close":5116},687.14,687.36,681.71,681.92,{"symbol":4247,"time":1061,"open":5118,"high":5119,"low":5120,"close":5121},687.45,688.56,686.58,687.01,{"symbol":4247,"time":1067,"open":5123,"high":5124,"low":5125,"close":5126},687.54,689.2,686.07,687.85,{"symbol":4247,"time":1072,"open":5128,"high":4993,"low":5129,"close":5130},690.64,689.27,690.31,{"symbol":4247,"time":1078,"open":5132,"high":5133,"low":5134,"close":5135},687.95,690.83,687.8,690.38,{"symbol":4247,"time":1083,"open":5137,"high":5138,"low":5139,"close":5140},683.92,688.2,683.87,687.96,{"symbol":4247,"time":1089,"open":5142,"high":5143,"low":5144,"close":5031},683.94,685.36,680.59,{"symbol":4247,"time":1095,"open":5146,"high":5147,"low":5148,"close":5144},676.59,681.09,676.47,{"symbol":4247,"time":1101,"open":5150,"high":5151,"low":5152,"close":5148},677.6,680.74,674.9,{"symbol":4247,"time":1107,"open":5154,"high":5155,"low":5156,"close":5157},679.89,680.44,671.2,671.4,{"symbol":4247,"time":1113,"open":5159,"high":5160,"low":5161,"close":5162},679.23,681.08,674.98,678.87,{"symbol":4247,"time":1119,"open":5164,"high":5165,"low":5166,"close":5167},685.74,685.76,679.25,680.73,{"symbol":4247,"time":1125,"open":5169,"high":5170,"low":5171,"close":5013},688.17,688.88,679.17,{"symbol":4247,"time":1131,"open":5173,"high":5174,"low":5175,"close":5176},685.14,689.25,682.17,689.17,{"symbol":4247,"time":1137,"open":5178,"high":5179,"low":4915,"close":5180},682.56,688.97,687.57,{"symbol":4247,"time":1143,"open":5182,"high":5183,"low":5184,"close":5185},683.15,685.39,682.59,683.04,{"symbol":4247,"time":1149,"open":5187,"high":5188,"low":5189,"close":5190},686.59,686.64,681.57,683.63,{"symbol":4247,"time":1155,"open":5192,"high":5193,"low":5194,"close":5195},685.47,688.39,684.58,685.69,{"symbol":4247,"time":1159,"open":5197,"high":5198,"low":5199,"close":5200},685.3,685.37,681.34,684.39,{"symbol":4247,"time":1165,"open":5202,"high":5203,"low":5204,"close":5205},680.57,684.91,679.69,683.89,{"symbol":4247,"time":1171,"open":5116,"high":5207,"low":5208,"close":5209},683.82,679.33,681.53,{"symbol":4247,"time":1176,"open":5211,"high":5212,"low":5213,"close":5214},678.81,682.99,678.74,680.27,{"symbol":4247,"time":1182,"open":5216,"high":5217,"low":5218,"close":5219},680.86,683.67,680.5,683.39,{"symbol":4247,"time":1188,"open":5221,"high":5222,"low":5223,"close":5224},677.63,681.7,676.72,679.68,{"symbol":4247,"time":1193,"open":5226,"high":5227,"low":5228,"close":5229},668.63,676.21,664.48,675.02,{"symbol":4247,"time":1198,"open":5231,"high":5232,"low":5233,"close":5234},662.69,670.06,661.59,668.73,{"symbol":4247,"time":1204,"open":5236,"high":5237,"low":5238,"close":5239},655.05,664.55,650.85,659.03,{"symbol":4247,"time":1210,"open":5241,"high":5242,"low":5243,"close":5244},672.91,675.56,651.89,652.53,{"symbol":4247,"time":1215,"open":5246,"high":5247,"low":5248,"close":5249},660.78,667.34,658.75,662.63,{"symbol":4247,"time":1221,"open":5251,"high":5252,"low":4807,"close":5253},662.1,665.12,660.08,{"symbol":4247,"time":1227,"open":4874,"high":5255,"low":5256,"close":5257},673.71,662.17,665.67,{"symbol":4247,"time":1233,"open":5259,"high":5260,"low":5261,"close":5262},665.38,675.66,663.27,671.93,{"symbol":4247,"time":1239,"open":5218,"high":5216,"low":5264,"close":5265},670.52,672.04,{"symbol":4247,"time":1245,"open":5267,"high":5268,"low":5269,"close":5270},684.79,684.96,680.95,683.38,{"symbol":4247,"time":1250,"open":5272,"high":5273,"low":5274,"close":5275},679.95,683.57,678.73,683,{"symbol":4247,"time":1254,"open":5277,"high":5278,"low":5279,"close":5280},677.24,682.18,675.03,681.44,{"symbol":4247,"time":1260,"open":5282,"high":5283,"low":5284,"close":5285},667.91,671.08,661.21,670.97,{"symbol":4247,"time":1266,"open":5148,"high":5287,"low":5288,"close":5289},677.38,668.72,670.31,{"symbol":4247,"time":1272,"open":5161,"high":5216,"low":5291,"close":4892},674.17,{"symbol":4247,"time":1278,"open":4908,"high":5293,"low":5294,"close":5295},679.96,674.58,675.24,{"symbol":4247,"time":1284,"open":5297,"high":5298,"low":5299,"close":5300},685.67,685.8,679.94,683.34,{"symbol":4247,"time":1289,"open":5302,"high":5303,"low":5304,"close":5305},685.04,685.08,679.24,682.06,{"symbol":4247,"time":1294,"open":5307,"high":5308,"low":5309,"close":5309},683.9,685.94,679.83,{"symbol":4247,"time":1300,"open":5311,"high":5312,"low":5313,"close":5314},688.72,689.7,682.87,687.39,{"symbol":4247,"time":1306,"open":5316,"high":5317,"low":5031,"close":5318},687.05,688.91,687.06,{"symbol":4247,"time":1312,"open":5320,"high":5321,"low":5322,"close":5323},682.73,685.54,682.12,685.24,{"symbol":4247,"time":1318,"open":5325,"high":5326,"low":5327,"close":5328},676.46,678.47,675.65,677.25,{"symbol":4247,"time":1323,"open":5330,"high":5331,"low":5332,"close":5333},668.12,672.71,667.8,671.76,{"symbol":4247,"time":1328,"open":5335,"high":5335,"low":5336,"close":5332},672,663.3,{"symbol":4247,"time":1334,"open":5338,"high":5339,"low":5340,"close":5341},671.44,672.99,669.98,671.29,{"symbol":4247,"time":1339,"open":5343,"high":5344,"low":5345,"close":5346},667.32,672.21,667.27,671.3,{"symbol":4247,"time":1344,"open":5348,"high":5349,"low":5350,"close":5351},659.5,665.76,658.14,664.39,{"symbol":4247,"time":1350,"open":5353,"high":5354,"low":5355,"close":5356},666.82,668.71,657.11,660.64,{"symbol":4247,"time":1355,"open":5353,"high":5358,"low":4810,"close":5359},670.23,665.17,{"symbol":4247,"time":1361,"open":5361,"high":5362,"low":5363,"close":5364},657.17,665.83,653.17,662.23,{"symbol":4247,"time":1366,"open":5366,"high":5367,"low":5368,"close":5369},660.65,665.13,659.77,663.04,{"symbol":4247,"time":1372,"open":5371,"high":5372,"low":5373,"close":5374},672.13,673.95,652.84,653.02,{"symbol":4247,"time":1378,"open":5376,"high":5377,"low":5378,"close":4887},673.53,673.94,669.21,{"symbol":4247,"time":1384,"open":5380,"high":5381,"low":5382,"close":5383},670.25,673.21,669.42,673.11,{"symbol":4247,"time":1389,"open":5385,"high":5339,"low":5386,"close":5387},672.54,667.67,669.12,{"symbol":4247,"time":1395,"open":5389,"high":5390,"low":5391,"close":5392},671.62,672.51,669.46,671.61,{"symbol":4247,"time":1401,"open":5394,"high":5395,"low":5396,"close":5378},669.99,672.68,668.16,{"symbol":4247,"time":1406,"open":5398,"high":5399,"low":5400,"close":5401},670.45,670.57,666.78,669.22,{"symbol":4247,"time":1411,"open":5403,"high":5404,"low":5405,"close":5406},663.17,669.37,663.06,668.45,{"symbol":4247,"time":1416,"open":5408,"high":5409,"low":5410,"close":5411},662.93,666.65,661.61,666.18,{"symbol":4247,"time":1422,"open":5413,"high":5414,"low":5415,"close":5416},664.36,665.28,661.86,663.68,{"symbol":4247,"time":1428,"open":5418,"high":5419,"low":5420,"close":5421},659.51,662.37,657.88,661.82,{"symbol":4247,"time":1433,"open":5423,"high":5424,"low":5425,"close":5426},657.94,659.41,654.41,658.05,{"symbol":4247,"time":1438,"open":5428,"high":5429,"low":5430,"close":5431},664.51,664.61,659.67,661.1,{"symbol":4247,"time":1444,"open":5433,"high":5247,"low":5434,"close":5435},666.72,661.98,663.21,{"symbol":4247,"time":1450,"open":5437,"high":5438,"low":5256,"close":5439},662.2,667.29,666.84,{"symbol":4247,"time":1455,"open":5441,"high":5237,"low":5442,"close":5443},662.33,660.37,663.7,{"symbol":4247,"time":1460,"open":5445,"high":5446,"low":5447,"close":5448},661.89,664.89,660.27,662.26,{"symbol":4247,"time":1466,"open":5450,"high":5451,"low":5452,"close":5453},660.01,661.72,654.3,659.18,{"symbol":4247,"time":1472,"open":5455,"high":5456,"low":5457,"close":5458},661.47,661.78,659.21,660,{"symbol":4247,"time":1477,"open":5460,"high":5461,"low":5462,"close":5463},659.64,661.04,659.34,660.91,{"symbol":4247,"time":1480,"open":5465,"high":5466,"low":5467,"close":5468},657.6,659.11,656.9,657.41,{"symbol":4247,"time":1486,"open":5470,"high":5471,"low":5472,"close":5473},654.18,658.33,653.59,657.63,{"symbol":4247,"time":1491,"open":5475,"high":5476,"low":5477,"close":5478},653.62,654.55,650.63,652.21,{"symbol":4247,"time":1496,"open":5480,"high":5481,"low":5482,"close":5483},648.97,650.86,647.22,650.33,{"symbol":4247,"time":1502,"open":5485,"high":5486,"low":5487,"close":5488},648.62,649.84,647.23,648.83,{"symbol":4247,"time":1508,"open":5490,"high":5478,"low":5491,"close":5492},651.48,643.33,647.24,{"symbol":4247,"time":1514,"open":5494,"high":5495,"low":5496,"close":5497},644.42,649.15,643.51,649.12,{"symbol":4247,"time":1520,"open":5499,"high":5500,"low":5501,"close":5502},642.67,644.21,640.46,643.74,{"symbol":4247,"time":1526,"open":5504,"high":5505,"low":5506,"close":5507},637.5,640.49,634.92,640.27,{"symbol":4247,"time":1532,"open":5509,"high":5510,"low":5511,"close":5512},647.47,647.84,643.14,645.05,{"symbol":4247,"time":1538,"open":5492,"high":5514,"low":5515,"close":5516},649.48,645.34,648.92,{"symbol":4247,"time":1544,"open":5518,"high":5519,"low":5494,"close":5520},644.57,647.37,646.63,[5522,5528,5530,5533,5536,5539,5542,5544,5546,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5578,5580,5582,5584,5586,5587,5589,5590,5592,5594,5596,5598,5600,5602,5604,5606,5607,5609,5611,5613,5615,5617,5619,5621,5623,5625,5627,5629,5631,5633,5635,5637,5639,5641],{"time":86,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5526,"datetime":5527},"False","True","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":86,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5529,"datetime":5527},"CCI",{"time":115,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5532},"ADX","2026-08-25 00:00:00",{"time":185,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5535},"MACD","2026-08-07 00:00:00",{"time":319,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5538},"BULLISH","2026-07-07 00:00:00",{"time":324,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5540,"datetime":5541},"MA","2026-07-06 00:00:00",{"time":336,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5543},"2026-07-01 00:00:00",{"time":354,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5545},"2026-06-26 00:00:00",{"time":384,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5547,"datetime":5548},"RSI","2026-06-18 00:00:00",{"time":396,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5526,"datetime":5550},"2026-06-16 00:00:00",{"time":402,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5529,"datetime":5552},"2026-06-15 00:00:00",{"time":408,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5554},"2026-06-12 00:00:00",{"time":420,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5556},"2026-06-10 00:00:00",{"time":438,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5540,"datetime":5558},"2026-06-05 00:00:00",{"time":473,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5547,"datetime":5560},"2026-05-28 00:00:00",{"time":484,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5562},"2026-05-26 00:00:00",{"time":496,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5526,"datetime":5564},"2026-05-21 00:00:00",{"time":502,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5529,"datetime":5566},"2026-05-20 00:00:00",{"time":556,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5568},"2026-05-07 00:00:00",{"time":590,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5540,"datetime":5570},"2026-04-29 00:00:00",{"time":596,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5547,"datetime":5572},"2026-04-28 00:00:00",{"time":655,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5526,"datetime":5574},"2026-04-14 00:00:00",{"time":675,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5576},"2026-04-08 00:00:00",{"time":675,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5529,"datetime":5576},{"time":732,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5579},"2026-03-24 00:00:00",{"time":834,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5540,"datetime":5581},"2026-02-26 00:00:00",{"time":845,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5547,"datetime":5583},"2026-02-24 00:00:00",{"time":885,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5526,"datetime":5585},"2026-02-12 00:00:00",{"time":885,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5529,"datetime":5585},{"time":891,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5588},"2026-02-11 00:00:00",{"time":891,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5588},{"time":902,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5591},"2026-02-09 00:00:00",{"time":937,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5593},"2026-01-30 00:00:00",{"time":985,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5595},"2026-01-20 00:00:00",{"time":1009,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5597},"2026-01-13 00:00:00",{"time":1020,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5599},"2026-01-09 00:00:00",{"time":1025,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5601},"2026-01-08 00:00:00",{"time":1031,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5603},"2026-01-07 00:00:00",{"time":1043,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5605},"2026-01-05 00:00:00",{"time":1043,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5605},{"time":1049,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5608},"2026-01-02 00:00:00",{"time":1055,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5610},"2025-12-31 00:00:00",{"time":1067,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5547,"datetime":5612},"2025-12-29 00:00:00",{"time":1107,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5540,"datetime":5614},"2025-12-17 00:00:00",{"time":1131,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5616},"2025-12-11 00:00:00",{"time":1137,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5526,"datetime":5618},"2025-12-10 00:00:00",{"time":1165,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5529,"datetime":5620},"2025-12-03 00:00:00",{"time":1193,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5622},"2025-11-25 00:00:00",{"time":1227,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5624},"2025-11-17 00:00:00",{"time":1245,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5626},"2025-11-12 00:00:00",{"time":1250,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5628},"2025-11-11 00:00:00",{"time":1294,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5630},"2025-10-30 00:00:00",{"time":1312,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5632},"2025-10-27 00:00:00",{"time":1372,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5534,"datetime":5634},"2025-10-10 00:00:00",{"time":1401,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5636},"2025-10-03 00:00:00",{"time":1411,"symbol":5,"current_signal":5523,"signal_change":5524,"signal_type":5525,"trading_system":5531,"datetime":5638},"2025-10-01 00:00:00",{"time":1433,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5531,"datetime":5640},"2025-09-25 00:00:00",{"time":1444,"symbol":5,"current_signal":5524,"signal_change":5524,"signal_type":5537,"trading_system":5534,"datetime":5642},"2025-09-23 00:00:00",[5644,5650,5655,5661,5666,5671,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5798,5804,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895,5901,5907,5913,5919,5925,5931,5937],{"symbol":5,"form":5645,"filingdate":778,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"10-K/A","amp-20251231.htm","0000820027-26-000016","https://www.sec.gov/Archives/edgar/data/820027/000082002726000016/amp-20251231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000016/0000820027-26-000016-index.htm",{"symbol":5,"form":5651,"filingdate":863,"primarydocument":5646,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"10-K","0000820027-26-000011","https://www.sec.gov/Archives/edgar/data/820027/000082002726000011/amp-20251231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000011/0000820027-26-000011-index.htm",{"symbol":5,"form":5656,"filingdate":885,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"8-K","tm266105d1_8k.htm","0001104659-26-014312","https://www.sec.gov/Archives/edgar/data/820027/000110465926014312/tm266105d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926014312/0001104659-26-014312-index.htm",{"symbol":5,"form":5656,"filingdate":943,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"amp-20260129.htm","0000820027-26-000004","https://www.sec.gov/Archives/edgar/data/820027/000082002726000004/amp-20260129.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000004/0000820027-26-000004-index.htm",{"symbol":5,"form":5656,"filingdate":1245,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"tm2530915d1_8k.htm","0001104659-25-110354","https://www.sec.gov/Archives/edgar/data/820027/000110465925110354/tm2530915d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465925110354/0001104659-25-110354-index.htm",{"symbol":5,"form":5672,"filingdate":1289,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"10-Q","amp-20250930.htm","0000820027-25-000080","https://www.sec.gov/Archives/edgar/data/820027/000082002725000080/amp-20250930.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000080/0000820027-25-000080-index.htm",{"symbol":5,"form":5656,"filingdate":1294,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"amp-20251030.htm","0000820027-25-000077","https://www.sec.gov/Archives/edgar/data/820027/000082002725000077/amp-20251030.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000077/0000820027-25-000077-index.htm",{"symbol":5,"form":5672,"filingdate":1636,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"amp-20250630.htm","0000820027-25-000066","https://www.sec.gov/Archives/edgar/data/820027/000082002725000066/amp-20250630.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000066/0000820027-25-000066-index.htm",{"symbol":5,"form":5656,"filingdate":1681,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"amp-20250724.htm","0000820027-25-000058","https://www.sec.gov/Archives/edgar/data/820027/000082002725000058/amp-20250724.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000058/0000820027-25-000058-index.htm",{"symbol":5,"form":5656,"filingdate":1993,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"tm2513911d1_8k.htm","0001104659-25-044113","https://www.sec.gov/Archives/edgar/data/820027/000110465925044113/tm2513911d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465925044113/0001104659-25-044113-index.htm",{"symbol":5,"form":5672,"filingdate":1993,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"amp-20250331.htm","0000820027-25-000048","https://www.sec.gov/Archives/edgar/data/820027/000082002725000048/amp-20250331.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000048/0000820027-25-000048-index.htm",{"symbol":5,"form":5656,"filingdate":2027,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"amp-20250424.htm","0000820027-25-000040","https://www.sec.gov/Archives/edgar/data/820027/000082002725000040/amp-20250424.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000040/0000820027-25-000040-index.htm",{"symbol":5,"form":5656,"filingdate":2230,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"tm257081d4_8k.htm","0001104659-25-018847","https://www.sec.gov/Archives/edgar/data/820027/000110465925018847/tm257081d4_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465925018847/0001104659-25-018847-index.htm",{"symbol":5,"form":5656,"filingdate":2262,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"tm257133d1_8k.htm","0001104659-25-015682","https://www.sec.gov/Archives/edgar/data/820027/000110465925015682/tm257133d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465925015682/0001104659-25-015682-index.htm",{"symbol":5,"form":5651,"filingdate":2262,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"amp-20241231.htm","0000820027-25-000013","https://www.sec.gov/Archives/edgar/data/820027/000082002725000013/amp-20241231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000013/0000820027-25-000013-index.htm",{"symbol":5,"form":5656,"filingdate":2349,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"amp-20250129.htm","0000820027-25-000003","https://www.sec.gov/Archives/edgar/data/820027/000082002725000003/amp-20250129.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000003/0000820027-25-000003-index.htm",{"symbol":5,"form":5656,"filingdate":2580,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"tm2429390d1_8k.htm","0001104659-24-123103","https://www.sec.gov/Archives/edgar/data/820027/000110465924123103/tm2429390d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465924123103/0001104659-24-123103-index.htm",{"symbol":5,"form":5672,"filingdate":2676,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"amp-20240930.htm","0000820027-24-000094","https://www.sec.gov/Archives/edgar/data/820027/000082002724000094/amp-20240930.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000094/0000820027-24-000094-index.htm",{"symbol":5,"form":5656,"filingdate":2713,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"amp-20241023.htm","0000820027-24-000084","https://www.sec.gov/Archives/edgar/data/820027/000082002724000084/amp-20241023.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000084/0000820027-24-000084-index.htm",{"symbol":5,"form":5672,"filingdate":3015,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"amp-20240630.htm","0000820027-24-000079","https://www.sec.gov/Archives/edgar/data/820027/000082002724000079/amp-20240630.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000079/0000820027-24-000079-index.htm",{"symbol":5,"form":5656,"filingdate":3066,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"amp-20240724.htm","0000820027-24-000065","https://www.sec.gov/Archives/edgar/data/820027/000082002724000065/amp-20240724.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000065/0000820027-24-000065-index.htm",{"symbol":5,"form":5672,"filingdate":3363,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"amp-20240331.htm","0000820027-24-000055","https://www.sec.gov/Archives/edgar/data/820027/000082002724000055/amp-20240331.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000055/0000820027-24-000055-index.htm",{"symbol":5,"form":5656,"filingdate":3396,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"tm2412755d1_8k.htm","0001104659-24-052593","https://www.sec.gov/Archives/edgar/data/820027/000110465924052593/tm2412755d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465924052593/0001104659-24-052593-index.htm",{"symbol":5,"form":5656,"filingdate":3418,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"amp-20240422.htm","0001628280-24-017118","https://www.sec.gov/Archives/edgar/data/820027/000162828024017118/amp-20240422.htm","https://www.sec.gov/Archives/edgar/data/820027/000162828024017118/0001628280-24-017118-index.htm",{"symbol":5,"form":5651,"filingdate":3635,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"amp-20231231.htm","0000820027-24-000015","https://www.sec.gov/Archives/edgar/data/820027/000082002724000015/amp-20231231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000015/0000820027-24-000015-index.htm",{"symbol":5,"form":5656,"filingdate":3750,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"amp-20240124.htm","0000820027-24-000003","https://www.sec.gov/Archives/edgar/data/820027/000082002724000003/amp-20240124.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000003/0000820027-24-000003-index.htm",{"symbol":5,"form":5656,"filingdate":4042,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"tm2329500d5_8k.htm","0001104659-23-116122","https://www.sec.gov/Archives/edgar/data/820027/000110465923116122/tm2329500d5_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465923116122/0001104659-23-116122-index.htm",{"symbol":5,"form":5672,"filingdate":4071,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"amp-20230930.htm","0000820027-23-000105","https://www.sec.gov/Archives/edgar/data/820027/000082002723000105/amp-20230930.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000105/0000820027-23-000105-index.htm",{"symbol":5,"form":5656,"filingdate":4105,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"amp-20231025.htm","0000820027-23-000094","https://www.sec.gov/Archives/edgar/data/820027/000082002723000094/amp-20231025.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000094/0000820027-23-000094-index.htm",{"symbol":5,"form":5672,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-08-08","amp-20230630.htm","0000820027-23-000082","https://www.sec.gov/Archives/edgar/data/820027/000082002723000082/amp-20230630.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000082/0000820027-23-000082-index.htm",{"symbol":5,"form":5656,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-07-26","amp-20230726.htm","0000820027-23-000074","https://www.sec.gov/Archives/edgar/data/820027/000082002723000074/amp-20230726.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000074/0000820027-23-000074-index.htm",{"symbol":5,"form":5805,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"8-K/A","2023-06-08","tm2318133d1_8k.htm","0001104659-23-069376","https://www.sec.gov/Archives/edgar/data/820027/000110465923069376/tm2318133d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465923069376/0001104659-23-069376-index.htm",{"symbol":5,"form":5672,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2023-05-02","amp-20230331.htm","0000820027-23-000067","https://www.sec.gov/Archives/edgar/data/820027/000082002723000067/amp-20230331.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000067/0000820027-23-000067-index.htm",{"symbol":5,"form":5656,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-04-28","tm2313762d1_8k.htm","0001104659-23-052515","https://www.sec.gov/Archives/edgar/data/820027/000110465923052515/tm2313762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465923052515/0001104659-23-052515-index.htm",{"symbol":5,"form":5656,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-04-24","amp-20230424.htm","0000820027-23-000058","https://www.sec.gov/Archives/edgar/data/820027/000082002723000058/amp-20230424.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000058/0000820027-23-000058-index.htm",{"symbol":5,"form":5656,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-04-13","tm2312654d1_8k.htm","0001104659-23-045048","https://www.sec.gov/Archives/edgar/data/820027/000110465923045048/tm2312654d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465923045048/0001104659-23-045048-index.htm",{"symbol":5,"form":5656,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-03-09","tm238295d5_8k.htm","0001104659-23-030493","https://www.sec.gov/Archives/edgar/data/820027/000110465923030493/tm238295d5_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465923030493/0001104659-23-030493-index.htm",{"symbol":5,"form":5651,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-02-23","amp-20221231.htm","0000820027-23-000014","https://www.sec.gov/Archives/edgar/data/820027/000082002723000014/amp-20221231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000014/0000820027-23-000014-index.htm",{"symbol":5,"form":5656,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2023-01-25","amp-20230125.htm","0000820027-23-000002","https://www.sec.gov/Archives/edgar/data/820027/000082002723000002/amp-20230125.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002723000002/0000820027-23-000002-index.htm",{"symbol":5,"form":5672,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-11-02","amp-20220930.htm","0000820027-22-000088","https://www.sec.gov/Archives/edgar/data/820027/000082002722000088/amp-20220930.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000088/0000820027-22-000088-index.htm",{"symbol":5,"form":5656,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-10-25","amp-20221025.htm","0000820027-22-000078","https://www.sec.gov/Archives/edgar/data/820027/000082002722000078/amp-20221025.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000078/0000820027-22-000078-index.htm",{"symbol":5,"form":5656,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-09-12","tm2225625d1_8k.htm","0001104659-22-099243","https://www.sec.gov/Archives/edgar/data/820027/000110465922099243/tm2225625d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465922099243/0001104659-22-099243-index.htm",{"symbol":5,"form":5672,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-08-01","amp-20220630.htm","0000820027-22-000070","https://www.sec.gov/Archives/edgar/data/820027/000082002722000070/amp-20220630.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000070/0000820027-22-000070-index.htm",{"symbol":5,"form":5656,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2022-07-26","amp-20220726.htm","0000820027-22-000061","https://www.sec.gov/Archives/edgar/data/820027/000082002722000061/amp-20220726.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000061/0000820027-22-000061-index.htm",{"symbol":5,"form":5656,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-06-27","tm2219148d1_8k.htm","0001104659-22-074755","https://www.sec.gov/Archives/edgar/data/820027/000110465922074755/tm2219148d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465922074755/0001104659-22-074755-index.htm",{"symbol":5,"form":5656,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-05-13","tm228443d5_8k.htm","0001104659-22-060031","https://www.sec.gov/Archives/edgar/data/820027/000110465922060031/tm228443d5_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465922060031/0001104659-22-060031-index.htm",{"symbol":5,"form":5672,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2022-05-02","amp-20220331.htm","0000820027-22-000053","https://www.sec.gov/Archives/edgar/data/820027/000082002722000053/amp-20220331.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000053/0000820027-22-000053-index.htm",{"symbol":5,"form":5656,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-04-29","tm2213964d1_8k.htm","0001104659-22-053541","https://www.sec.gov/Archives/edgar/data/820027/000110465922053541/tm2213964d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465922053541/0001104659-22-053541-index.htm",{"symbol":5,"form":5656,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2022-04-25","amp-20220425.htm","0000820027-22-000046","https://www.sec.gov/Archives/edgar/data/820027/000082002722000046/amp-20220425.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000046/0000820027-22-000046-index.htm",{"symbol":5,"form":5656,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2022-03-18","tm229678d1_8k.htm","0001104659-22-035578","https://www.sec.gov/Archives/edgar/data/820027/000110465922035578/tm229678d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465922035578/0001104659-22-035578-index.htm",{"symbol":5,"form":5651,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2022-02-25","amp-20211231.htm","0000820027-22-000016","https://www.sec.gov/Archives/edgar/data/820027/000082002722000016/amp-20211231.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000016/0000820027-22-000016-index.htm",{"symbol":5,"form":5656,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2022-01-26","amp-20220126.htm","0000820027-22-000004","https://www.sec.gov/Archives/edgar/data/820027/000082002722000004/amp-20220126.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002722000004/0000820027-22-000004-index.htm",{"symbol":5,"form":5672,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2021-11-09","amp-20210930.htm","0000820027-21-000099","https://www.sec.gov/Archives/edgar/data/820027/000082002721000099/amp-20210930.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002721000099/0000820027-21-000099-index.htm",{"symbol":5,"form":5656,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2021-10-26","amp-20211026.htm","0000820027-21-000087","https://www.sec.gov/Archives/edgar/data/820027/000082002721000087/amp-20211026.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002721000087/0000820027-21-000087-index.htm",[5944,5964,5991,6006,6018,6032,6039,6049,6056,6069,6080,6090,6099,6109,6116,6128,6144],{"symbol":5,"accessionnumber":5945,"filingdate":249,"sec_url":5946,"tags":5947,"headline":5952,"summary":5953,"sector":5954,"industry":5955,"date_processed":5956,"impact_score":5957,"exhibits":5958,"isLocked":5963},"0000820027-26-000038","https://www.sec.gov/Archives/edgar/data/820027/000082002726000038/0000820027-26-000038-index.htm",{"events":5948},[5949,5950,5951],"Earnings Beat","Asset Sale","General Statement","Ameriprise Financial Reports Strong Q2 2026 Financial Results","Ameriprise Financial, Inc. announced its financial results for the second quarter of 2026, reporting a 5% increase in GAAP net income per diluted share to $11.98, driven by continued asset growth. The company's assets under management, administration, and advisement grew by 14% to a record $1.8 trillion. Adjusted operating net revenues increased by 13% to $4.9 billion, and the company returned $932 million, or 91% of operating earnings, to shareholders. Ameriprise also reported a strong pretax adjusted operating margin of 27% and a return on equity of 55%.","Finance","Investment Advice","2026-07-23 11:47:43","HIGH",[5959],{"exhibit_number":5960,"htm_reference":5961,"full_url":5962},"EX-99.1","q22026er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000038/q22026er.htm",false,{"symbol":5,"accessionnumber":5965,"filingdate":426,"sec_url":5966,"tags":5967,"headline":5970,"summary":5971,"sector":5954,"industry":5955,"date_processed":5972,"impact_score":5973,"exhibits":5974,"isLocked":5963},"0001104659-26-071727","https://www.sec.gov/Archives/edgar/data/820027/000110465926071727/0001104659-26-071727-index.htm",{"events":5968},[5969],"New Debt Issued","Ameriprise Financial Issues New Senior Notes","On June 9, 2026, Ameriprise Financial, Inc. issued $300,000,000 of 4.800% Senior Notes due 2031 and $450,000,000 of 5.350% Senior Notes due 2036. The issuance was conducted through an Underwriting Agreement dated June 4, 2026, with BofA Securities, Inc., Citigroup Global Markets Inc., and J.P. Morgan Securities LLC as underwriters.","2026-06-09 18:09:56","MEDIUM",[5975,5979,5983,5987],{"exhibit_number":5976,"htm_reference":5977,"full_url":5978},"EX-1.1","tm2617199d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926071727/tm2617199d1_ex1-1.htm",{"exhibit_number":5980,"htm_reference":5981,"full_url":5982},"EX-4.1","tm2617199d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926071727/tm2617199d1_ex4-1.htm",{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-4.2","tm2617199d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926071727/tm2617199d1_ex4-2.htm",{"exhibit_number":5988,"htm_reference":5989,"full_url":5990},"EX-5.1","tm2617199d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926071727/tm2617199d1_ex5-1.htm",{"symbol":5,"accessionnumber":5992,"filingdate":502,"sec_url":5993,"tags":5994,"headline":5999,"summary":6000,"sector":5954,"industry":5955,"date_processed":6001,"impact_score":5957,"exhibits":6002,"isLocked":5963},"0001104659-26-064493","https://www.sec.gov/Archives/edgar/data/820027/000110465926064493/0001104659-26-064493-index.htm",{"events":5995},[5996,5997,5998],"Key Executive Departure","CEO Resignation","New CEO Appointed","William Davies to Retire as Global Chief Investment Officer at Columbia Threadneedle","On May 20, 2026, Ameriprise Financial, Inc. announced that William Davies, Executive Vice President and Global Chief Investment Officer at Columbia Threadneedle Investments, will retire on June 30, 2026. William F. 'Ted' Truscott, CEO of Columbia Threadneedle, will serve as interim Global Chief Investment Officer until a successor is appointed. Davies has been with the firm for 33 years and has held various leadership roles, including head of European equities, global head of equities, and chief investment officer EMEA. Truscott, with significant investment experience, will provide leadership and oversight of the investment function during the transition. The firm has a deep bench of senior investment leaders who will maintain their current responsibilities.","2026-05-20 20:06:41",[6003],{"exhibit_number":5960,"htm_reference":6004,"full_url":6005},"tm2615151d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465926064493/tm2615151d1_ex99-1.htm",{"symbol":5,"accessionnumber":6007,"filingdate":586,"sec_url":6008,"tags":6009,"headline":6014,"summary":6015,"sector":5954,"industry":5955,"date_processed":6016,"impact_score":5973,"exhibits":6017,"isLocked":5963},"0001104659-26-052928","https://www.sec.gov/Archives/edgar/data/820027/000110465926052928/0001104659-26-052928-index.htm",{"events":6010},[6011,6012,6013],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Ameriprise Financial, Inc. Announces 2026 Annual Meeting Results","Ameriprise Financial, Inc. held its 2026 annual meeting on April 29, 2026, where shareholders elected all eight director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and approved the compensation of named executive officers on an advisory basis. The voting results showed strong support for the board and management decisions.","2026-04-30 20:13:55",[],{"symbol":5,"accessionnumber":6019,"filingdate":614,"sec_url":6020,"tags":6021,"headline":6025,"summary":6026,"sector":5954,"industry":5955,"date_processed":6027,"impact_score":5957,"exhibits":6028,"isLocked":5963},"0000820027-26-000020","https://www.sec.gov/Archives/edgar/data/820027/000082002726000020/0000820027-26-000020-index.htm",{"events":6022},[5949,5950,6023,6024,5951],"Dividend Increase","Strategic Partnership","Ameriprise Financial Reports Strong Q1 2026 Earnings and Asset Growth","Ameriprise Financial, Inc. announced its first quarter 2026 financial results, reporting a 19% increase in adjusted operating earnings per diluted share to $11.26, driven by continued asset growth. The company's assets under management, administration, and advisement grew by 12% to $1.7 trillion. Additionally, Ameriprise increased its quarterly dividend by 6%, reflecting confidence in its business and track record of generating shareholder value. The company also highlighted strong client engagement and the addition of Huntington National Bank as a new retail investment program provider, bringing approximately 260 financial advisors and nearly $28 billion in combined advisory, brokerage, and insurance assets to the company.","2026-04-23 20:18:41",[6029],{"exhibit_number":5960,"htm_reference":6030,"full_url":6031},"q12026er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000020/q12026er.htm",{"symbol":5,"accessionnumber":5658,"filingdate":885,"sec_url":5660,"tags":6033,"headline":6035,"summary":6036,"sector":5954,"industry":5955,"date_processed":6037,"impact_score":5957,"exhibits":6038,"isLocked":5963},{"events":6034},[5996],"Joseph E. Sweeney to Retire from Ameriprise Financial, Inc.","On February 12, 2026, Ameriprise Financial, Inc. announced that Joseph E. Sweeney, President of Advice & Wealth Management Products & Service Delivery, will retire from the company on April 3, 2026. This retirement follows his long-standing contribution to the company.","2026-02-12 21:28:40",[],{"symbol":5,"accessionnumber":5663,"filingdate":943,"sec_url":5665,"tags":6040,"headline":6042,"summary":6043,"sector":5954,"industry":5955,"date_processed":6044,"impact_score":5973,"exhibits":6045,"isLocked":5963},{"events":6041},[5949,5951],"Ameriprise Financial Reports Strong Q4 and Full Year 2025 Results","Ameriprise Financial, Inc. announced its financial results for the fourth quarter and full year of 2025, reporting a 16% increase in adjusted operating earnings per diluted share for Q4 to $10.83 and a 14% increase for the full year to $39.29. The company also saw assets under management, administration, and advisement reach a record high of $1.7 trillion, up 11%. Adjusted operating net revenues increased 10% to $4.9 billion, while the company increased its return of capital to shareholders to $1.1 billion or 101% of adjusted operating earnings in the quarter.","2026-01-29 11:32:42",[6046],{"exhibit_number":5960,"htm_reference":6047,"full_url":6048},"q42025er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002726000004/q42025er.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1245,"sec_url":5670,"tags":6050,"headline":6052,"summary":6053,"sector":5954,"industry":5955,"date_processed":6054,"impact_score":5973,"exhibits":6055,"isLocked":5963},{"5.02":6051},[6011],"Ameriprise Financial Appoints New Director","On November 12, 2025, Ameriprise Financial, Inc. appointed Liane J. Pelletier as a new director and member of the Audit and Risk Committee, effective immediately.","2025-11-12 21:11:55",[],{"symbol":5,"accessionnumber":5679,"filingdate":1294,"sec_url":5681,"tags":6057,"headline":6062,"summary":6063,"sector":5954,"industry":5955,"date_processed":6064,"impact_score":5957,"exhibits":6065,"isLocked":5963},{"2.02":6058,"9.01":6060},[5949,6059],"Raised Guidance",[6061],"Exhibits Furnished","Ameriprise Financial Reports Strong Q3 2025 Results","Ameriprise Financial, Inc. reported strong financial results for the third quarter of 2025. The company announced GAAP net income per diluted share of $9.33, a significant increase from $5.00 in the prior year. Adjusted operating earnings per diluted share increased by 22% to $9.87. Assets under management, administration, and advisement reached a record high of $1.7 trillion, up 8% year-over-year. The company's diversified business model and strategic investments supported its growth, with a strong focus on client experience and expense discipline.","2025-10-30 11:32:43",[6066],{"exhibit_number":5960,"htm_reference":6067,"full_url":6068},"q32025er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000077/q32025er.htm",{"symbol":5,"accessionnumber":5689,"filingdate":1681,"sec_url":5691,"tags":6070,"headline":6073,"summary":6074,"sector":5954,"industry":5955,"date_processed":6075,"impact_score":5973,"exhibits":6076,"isLocked":5963},{"2.02":6071,"9.01":6072},[5949,5951],[6061],"Ameriprise Financial Reports Strong Second Quarter 2025 Financial Results","Ameriprise Financial, Inc. reported strong financial results for the second quarter of 2025, with adjusted operating earnings per diluted share increasing by 7% to $9.11. The company achieved a GAAP net income per diluted share of $10.73, a 34% increase from the previous year. Assets under management reached a new high of $1.6 trillion, up 9%. The company also returned $731 million to shareholders, which was 81% of adjusted operating earnings.","2025-08-22 03:34:50",[6077],{"exhibit_number":5960,"htm_reference":6078,"full_url":6079},"q22025er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000058/q22025er.htm",{"symbol":5,"accessionnumber":5694,"filingdate":1993,"sec_url":5696,"tags":6081,"headline":6086,"summary":6087,"sector":5954,"industry":5955,"date_processed":6088,"impact_score":5973,"exhibits":6089,"isLocked":5963},{"5.07":6082,"9.01":6085},[6083,6084],"Director Elections Results","Equity Plan Approved",[6061],"Ameriprise Financial Shareholders Approve Director Elections and Executive Compensation","Ameriprise Financial, Inc. held its 2025 annual meeting of shareholders on April 30, 2025, where the shareholders approved the election of each of the eight director nominees and the compensation of the named executive officers on an advisory basis. The ratification of the audit and risk committee's appointment of PricewaterhouseCoopers LLP as the company's independent registered public accounting firm for 2025 was also approved.","2025-08-23 00:54:23",[],{"symbol":5,"accessionnumber":5704,"filingdate":2027,"sec_url":5706,"tags":6091,"headline":6094,"summary":6095,"sector":5954,"industry":5955,"date_processed":6096,"impact_score":6097,"exhibits":6098,"isLocked":5963},{"2.02":6092,"9.01":6093},[5951],[6061],"Ameriprise Financial Announces First Quarter 2025 Results","Ameriprise Financial, Inc. announced its first quarter 2025 financial results, highlighting a 13% increase in adjusted operating earnings per diluted share to $9.50. The company's GAAP net income per diluted share was $5.83, down from $9.46 a year ago due to market impacts on the valuation of derivatives and market risk benefits. Assets under management grew to $1.5 trillion. The company also authorized a new $4.5 billion share repurchase program and increased its quarterly dividend by 8%. Detailed financial results are available in the attached press release.","2025-08-23 14:12:25","LOW",[],{"symbol":5,"accessionnumber":5709,"filingdate":2230,"sec_url":5711,"tags":6100,"headline":6105,"summary":6106,"sector":5954,"industry":5955,"date_processed":6107,"impact_score":5973,"exhibits":6108,"isLocked":5963},{"8.01":6101,"9.01":6103},[6102],"Convertible Notes Offering",[6104],"No viable tag","Ameriprise Financial, Inc. Issues $750M Senior Notes","On February 28, 2025, Ameriprise Financial, Inc. issued $750 million principal amount of its 5.200% Senior Notes due 2035. The issuance was made pursuant to an Underwriting Agreement with Goldman Sachs & Co. LLC, Barclays Capital Inc., and Wells Fargo Securities, LLC, as representatives of the underwriters. The Notes were offered through a prospectus supplement and were registered under the Company's registration statement on Form S-3.","2025-08-23 22:53:00",[],{"symbol":5,"accessionnumber":5714,"filingdate":2262,"sec_url":5716,"tags":6110,"headline":6112,"summary":6113,"sector":5954,"industry":5955,"date_processed":6114,"impact_score":5973,"exhibits":6115,"isLocked":5963},{"5.02":6111},[6011],"Ameriprise Financial Appoints Glynis A. Bryan to Board and Audit Committee","On February 20, 2025, Ameriprise Financial, Inc. announced the appointment of Glynis A. Bryan as a director and member of the Audit and Risk Committee, effective March 1, 2025. Bryan, a seasoned financial executive, previously served as CFO of Insight Enterprises Inc. and held senior finance roles at other major companies. Her appointment was recommended by the Nominating and Governance Committee.","2025-11-11 23:49:26",[],{"symbol":5,"accessionnumber":5724,"filingdate":2349,"sec_url":5726,"tags":6117,"headline":6120,"summary":6121,"sector":5954,"industry":5955,"date_processed":6122,"impact_score":6097,"exhibits":6123,"isLocked":5963},{"2.02":6118,"9.01":6119},[5951],[6061],"Ameriprise Financial Announces Fourth Quarter 2024 Financial Results","Ameriprise Financial, Inc. has announced its financial results for the fourth quarter of 2024 through a press release dated January 29, 2025. The press release includes key financial metrics and operational highlights for the quarter. Further details can be found in the attached exhibit, which provides comprehensive financial statements and exhibits.","2025-11-16 23:21:53",[6124],{"exhibit_number":6125,"htm_reference":6126,"full_url":6127},"EX-99","q42024er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002725000003/q42024er.htm",{"symbol":5,"accessionnumber":5729,"filingdate":2580,"sec_url":5731,"tags":6129,"headline":6136,"summary":6137,"sector":5954,"industry":5955,"date_processed":6138,"impact_score":5973,"exhibits":6139,"isLocked":5963},{"1.01":6130,"2.03":6133,"9.01":6135},[6131,6132],"Material Agreement Amendment","Financial Instrument Agreement",[6134],"Credit Facility Entered",[6061],"Ameriprise Financial Announces Amendment to Credit Agreement","On November 25, 2024, Ameriprise Financial, Inc. announced the amendment and restatement of its credit agreement, providing for an unsecured revolving credit facility with a principal commitment of up to $1.25 billion. This amendment replaces the previous credit agreement and includes financial covenants and events of default. The facility is set to expire on November 23, 2029, unless extended.","2025-11-27 23:10:25",[6140],{"exhibit_number":6141,"htm_reference":6142,"full_url":6143},"EX-10.1","tm2429390d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/820027/000110465924123103/tm2429390d1_ex10-1.htm",{"symbol":5,"accessionnumber":5739,"filingdate":2713,"sec_url":5741,"tags":6145,"headline":6148,"summary":6149,"sector":5954,"industry":5955,"date_processed":6150,"impact_score":6097,"exhibits":6151,"isLocked":5963},{"2.02":6146,"9.01":6147},[5951],[6104],"Ameriprise Financial Reports Q3 2024 Financial Results","Ameriprise Financial, Inc. announced its third-quarter 2024 financial results, showing adjusted operating earnings per diluted share increased by 17% to $9.02, excluding unlocking and severance expenses related to efficiency initiatives. The company's GAAP net income per diluted share was $5.00, down from $8.14 a year ago, primarily due to market impacts on derivatives and market risk benefits. Assets under management and administration reached $1.5 trillion, up 22% due to strong client net inflows and market appreciation. Adjusted operating net revenues increased by 11%, driven by organic growth, strong equity markets, and higher spread revenues. Despite the challenges, the company returned $713 million to shareholders, demonstrating its balance sheet strength and free cash flow generation.","2025-12-05 23:33:49",[6152],{"exhibit_number":5960,"htm_reference":6153,"full_url":6154},"q32024er.htm","https://www.sec.gov/Archives/edgar/data/820027/000082002724000084/q32024er.htm",null,1789889646453]