[{"data":1,"prerenderedAt":6056},["ShallowReactive",2],{"company-overview-ATI":3},{"company_profile":4,"ohlc":15,"spy":3968,"trading_signals":5244,"company_actions":5354,"filings_8k":5715,"report_history":6055,"insider_summary":6055,"filings_summary":6055,"financials_summary":6055,"institutional_summary":6055,"seo_links":6055},{"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},"ATI","ATI Inc.","NYSE","XNYS","Industrials","Metal Fabrication",7700,"https://www.atimaterials.com","\"ATI Inc. is a prominent player in the specialty materials sector, focusing primarily on the production and supply of advanced materials and components. The company's primary function is to provide high-performance materials solutions, including titanium, nickel-based alloys, and specialty steels, which play a critical role in high-stress and demanding environments. ATI Inc.'s offerings are integral to several key industries, notably aerospace and defense, where they contribute to the creation of robust, lightweight, and durable components. Additionally, the company serves the energy, electronics, and biomedical sectors, supplying materials that meet stringent technical and regulatory requirements.","",[16,22,27,33,39,45,51,57,63,69,74,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,198,204,210,216,222,228,234,240,246,252,258,263,269,275,281,287,292,298,303,309,314,320,325,331,337,343,349,355,361,367,371,377,382,388,393,399,403,408,412,418,423,429,435,441,447,453,459,465,471,477,482,488,494,500,506,512,518,524,530,536,542,547,553,559,564,570,576,582,588,593,599,605,611,617,623,629,634,640,646,650,656,662,667,672,678,684,690,696,702,708,714,720,726,732,736,742,748,753,759,763,769,774,779,784,790,796,802,808,814,819,825,829,834,840,846,852,856,862,868,873,879,885,891,897,902,908,914,920,926,932,938,943,949,954,959,964,970,976,982,988,994,1000,1006,1012,1018,1024,1030,1036,1042,1047,1053,1059,1065,1070,1075,1079,1085,1091,1097,1103,1109,1115,1121,1127,1133,1139,1144,1150,1155,1161,1167,1172,1178,1183,1189,1195,1200,1205,1211,1215,1219,1225,1231,1236,1240,1246,1252,1258,1264,1269,1273,1279,1284,1290,1296,1301,1307,1313,1318,1324,1330,1336,1342,1347,1353,1359,1365,1371,1375,1381,1386,1392,1395,1400,1406,1412,1418,1424,1430,1435,1441,1445,1451,1457,1463,1469,1475,1481,1487,1491,1496,1501,1507,1513,1519,1525,1529,1534,1540,1545,1551,1557,1563,1568,1574,1580,1585,1590,1595,1600,1606,1611,1615,1621,1626,1632,1637,1643,1648,1654,1660,1665,1671,1676,1682,1688,1694,1700,1705,1711,1717,1722,1728,1733,1739,1745,1751,1757,1763,1769,1775,1781,1787,1793,1797,1802,1807,1812,1817,1822,1827,1831,1837,1842,1846,1851,1856,1861,1866,1871,1876,1880,1886,1891,1895,1899,1905,1908,1914,1919,1924,1930,1935,1941,1947,1953,1959,1965,1971,1977,1983,1988,1994,2000,2006,2012,2018,2024,2029,2035,2041,2047,2053,2059,2065,2071,2077,2082,2088,2094,2100,2105,2111,2115,2121,2127,2132,2138,2144,2149,2155,2160,2164,2170,2176,2182,2187,2193,2199,2205,2211,2216,2222,2227,2233,2239,2244,2250,2256,2262,2268,2273,2279,2285,2290,2296,2300,2304,2310,2316,2322,2327,2332,2338,2343,2349,2354,2358,2364,2370,2373,2379,2385,2391,2397,2403,2408,2412,2416,2421,2426,2429,2434,2438,2443,2448,2454,2460,2465,2470,2475,2480,2486,2490,2496,2500,2505,2510,2515,2519,2524,2529,2534,2540,2544,2547,2552,2556,2561,2566,2572,2578,2584,2587,2590,2596,2600,2604,2610,2614,2619,2623,2626,2631,2636,2642,2647,2652,2658,2662,2668,2674,2680,2684,2689,2695,2701,2706,2711,2716,2722,2727,2732,2737,2743,2749,2754,2758,2763,2769,2774,2779,2784,2788,2794,2799,2802,2807,2812,2817,2822,2828,2832,2837,2842,2847,2853,2858,2864,2868,2874,2880,2885,2890,2895,2900,2904,2909,2913,2918,2923,2928,2932,2937,2943,2949,2955,2959,2964,2967,2971,2975,2979,2982,2985,2989,2994,2998,3002,3006,3010,3013,3017,3022,3026,3032,3037,3041,3045,3049,3054,3059,3065,3070,3076,3080,3085,3089,3092,3096,3100,3103,3108,3113,3118,3123,3127,3132,3137,3142,3147,3150,3154,3158,3161,3164,3168,3172,3175,3181,3186,3189,3192,3197,3201,3204,3209,3212,3216,3220,3226,3232,3238,3244,3249,3255,3260,3264,3269,3275,3280,3285,3290,3295,3300,3305,3310,3315,3320,3324,3326,3330,3335,3339,3343,3349,3354,3360,3366,3371,3375,3380,3384,3387,3392,3397,3400,3405,3408,3414,3419,3424,3427,3432,3437,3442,3448,3454,3460,3465,3470,3476,3481,3486,3491,3497,3503,3509,3515,3520,3525,3531,3536,3541,3547,3553,3559,3565,3570,3575,3580,3586,3591,3597,3602,3604,3610,3616,3620,3623,3628,3634,3640,3644,3648,3651,3657,3663,3669,3672,3678,3683,3688,3693,3699,3703,3708,3713,3718,3722,3725,3730,3736,3741,3746,3752,3757,3762,3767,3773,3778,3784,3788,3793,3798,3802,3807,3809,3814,3819,3824,3830,3836,3842,3847,3852,3858,3864,3870,3874,3878,3883,3888,3894,3900,3905,3909,3912,3916,3920,3925,3929,3934,3939,3944,3947,3951,3954,3959,3964],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",184.71,192.34,183.65,191.63,{"symbol":5,"time":23,"open":24,"high":24,"low":25,"close":26},"2026-09-17",197,179.59,183.64,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",188.64,193.89,186.8,189.65,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",191.37,192.27,182.63,186.69,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",193.06,194.5,187,188.15,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",202.04,203.87,198.07,198.77,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",202.5,207.63,196.6,199,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",205.75,210.31,205.17,206.54,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",207.57,209.87,203.16,207.32,{"symbol":5,"time":70,"open":71,"high":72,"low":71,"close":73},"2026-09-04",204.33,212.29,210.65,{"symbol":5,"time":75,"open":76,"high":65,"low":77,"close":78},"2026-09-03",203.19,200.25,204.54,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",202.46,204.98,198.46,201.69,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",203.69,205.32,199.78,200.95,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",210.01,210.89,202.02,204.2,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",214.42,215.94,209.52,210.76,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",214.29,217.47,211.44,214.52,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",217,217.84,211.66,212.86,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",213.95,216.66,209.68,215.23,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",206.92,210.91,202.25,209.81,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",210.92,212.95,206.3,207.01,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",213.98,216.36,207.39,209.22,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",226.21,226.45,215.09,215.99,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",227.75,230.62,224.35,226.46,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",230.36,232.86,228.02,231.78,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",226.59,229.34,224,228.48,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",231.4,233.92,225.7,227.22,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",238.59,243.57,229.63,230.43,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",228.33,232.38,226,230.08,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",231.26,239.23,227.01,228.19,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",223.25,230.45,221.83,227.84,{"symbol":5,"time":194,"open":195,"high":196,"low":195,"close":197},"2026-08-06",219.99,236.98,223.43,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",204.15,208.71,202.69,205.11,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",198.02,201.39,194.78,200.15,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",184.88,193.54,183.54,193.12,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",185.43,190.48,183.22,187.44,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",179.42,184.59,175,181.9,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",184.73,188.13,174.77,177.92,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",190.99,191.13,183.05,186.99,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",199.36,200.89,187.23,192.64,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",200,204.3,196.67,197.8,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",194,199.98,191.25,199.84,{"symbol":5,"time":259,"open":260,"high":261,"low":254,"close":262},"2026-07-22",195.01,198.88,195.59,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",189.35,197.54,186.64,197.21,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",188.96,190.43,184.12,186.24,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",180.8,188.34,177,186.17,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",189.47,191.89,182.59,185.51,{"symbol":5,"time":288,"open":265,"high":289,"low":290,"close":291},"2026-07-15",194.01,188.12,193.59,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",188.26,195,186.46,189.44,{"symbol":5,"time":299,"open":300,"high":301,"low":238,"close":302},"2026-07-13",185.05,187.52,183.75,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",187.97,188.49,183.28,187.04,{"symbol":5,"time":310,"open":283,"high":311,"low":312,"close":313},"2026-07-09",191.72,188.04,188.36,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",180.78,185.89,179.06,185.6,{"symbol":5,"time":321,"open":231,"high":322,"low":323,"close":324},"2026-07-07",191.4,178.71,183.26,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",189.4,194.4,189.26,192.06,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",193.5,195.64,184.5,188.1,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",195.14,196.55,191.09,192.17,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",199.2,200.73,194.67,197.1,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",195.06,199.95,194.57,197.71,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",197.69,198.95,193.29,197.4,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",200.55,204.5,197.19,199.5,{"symbol":5,"time":368,"open":268,"high":53,"low":369,"close":370},"2026-06-24",195.5,197.59,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",197.48,204.58,194.65,199.6,{"symbol":5,"time":378,"open":379,"high":380,"low":248,"close":381},"2026-06-22",202.48,205.31,204.09,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",200.04,202.85,196.37,201.34,{"symbol":5,"time":389,"open":390,"high":391,"low":295,"close":392},"2026-06-17",196.79,201.54,196.86,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",197.22,199.05,194.71,196.31,{"symbol":5,"time":400,"open":401,"high":401,"low":295,"close":402},"2026-06-15",202.81,195.81,{"symbol":5,"time":404,"open":405,"high":406,"low":42,"close":407},"2026-06-12",200.47,203.6,198.48,{"symbol":5,"time":409,"open":410,"high":411,"low":317,"close":366},"2026-06-11",186.96,199.57,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-10",184.68,190.33,182.64,183.37,{"symbol":5,"time":419,"open":324,"high":420,"low":421,"close":422},"2026-06-09",189.7,177.34,187.13,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",178.7,180.97,176.54,180.14,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",178.2,182.5,175.66,177.47,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",177.24,182.34,176.47,181.1,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-03",176.51,181.86,174.95,179.94,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-02",177.4,183.3,176.53,178.48,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-01",172.15,181.02,170.79,178.98,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",171,177.27,170.86,175.16,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",169.24,170.95,167.26,170.53,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",169.34,171.41,165,169.84,{"symbol":5,"time":478,"open":475,"high":479,"low":480,"close":481},"2026-05-26",169.7,164,168.76,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-22",161.06,164.37,159.11,162.29,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",153,161.43,150.82,160.41,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-20",152.44,155.07,151.11,153.73,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-19",149.13,151.93,146.34,150.44,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-18",156.53,157.03,148.86,149.62,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-15",159.3,160.69,154.02,154.22,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-14",166,167.4,162.39,162.57,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-13",161.32,166.96,159.02,164.83,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-12",159.93,162.4,156.8,161.01,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-11",156,161.44,153.03,161.16,{"symbol":5,"time":543,"open":544,"high":544,"low":545,"close":546},"2026-05-08",164.58,156.61,158.39,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",169.73,171.11,161.46,162.66,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",160.18,165.23,159,165.08,{"symbol":5,"time":560,"open":561,"high":562,"low":490,"close":563},"2026-05-05",156.76,157,155.35,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-04",154.85,155.61,152.37,153.89,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-01",157.14,158.31,151.82,155.26,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",146.43,155.72,146.39,155.46,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",155,155.05,142.35,146.23,{"symbol":5,"time":589,"open":590,"high":566,"low":591,"close":592},"2026-04-28",152.4,149.69,151.7,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",154.8,154.99,149.51,153.45,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",153.75,155.37,149.72,154.26,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",154.92,157.5,149.8,154.05,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",160.96,161.39,148.04,153.3,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",164.12,166.61,157.52,158.95,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",162.89,164.7,160,164.06,{"symbol":5,"time":630,"open":631,"high":632,"low":631,"close":633},"2026-04-17",160.07,165.03,164.66,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-16",156.81,158.52,154.39,155.83,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-15",162.9,163.85,156.67,156.83,{"symbol":5,"time":647,"open":475,"high":648,"low":523,"close":649},"2026-04-14",165.28,163.03,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",162.1,164.23,160.67,163.78,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",159.2,162.26,158.01,162.21,{"symbol":5,"time":663,"open":534,"high":664,"low":665,"close":666},"2026-04-09",163.3,156.02,159.63,{"symbol":5,"time":668,"open":621,"high":669,"low":670,"close":671},"2026-04-08",159.46,155.24,156.39,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-07",147.26,149.61,145.89,147.28,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",147.47,149.05,145.45,147.96,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-02",147.16,152.31,146,146.63,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-01",150.3,155.41,149.9,151.25,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",139.73,146.18,137.22,145.46,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",142.41,142.54,135.48,135.5,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",141.9,143.5,139.94,140.43,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",146.4,147.79,142.47,143.94,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",152,152.12,148.46,149,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",145.82,151.51,144.48,149.59,{"symbol":5,"time":733,"open":688,"high":574,"low":734,"close":735},"2026-03-23",145.69,146.38,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",145.79,148.07,139.83,141.8,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",144.76,149.06,141.88,147.54,{"symbol":5,"time":749,"open":750,"high":722,"low":751,"close":752},"2026-03-18",149.02,148.7,149.64,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",148.26,149.6,147.07,148.83,{"symbol":5,"time":760,"open":761,"high":724,"low":761,"close":762},"2026-03-16",144.9,147.48,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-13",148.06,149.22,139.89,141.97,{"symbol":5,"time":770,"open":771,"high":771,"low":772,"close":773},"2026-03-12",156.13,143.22,146.1,{"symbol":5,"time":775,"open":509,"high":776,"low":777,"close":778},"2026-03-11",159.7,154.94,157.47,{"symbol":5,"time":780,"open":781,"high":782,"low":781,"close":783},"2026-03-10",156.29,162.54,158.97,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-09",150.17,156.92,148,156.7,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",150.81,152.33,148.1,150.09,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-05",159.9,161,151.4,154.18,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",159.57,161.96,157.6,161.82,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-03",162.31,162.51,154.5,156.96,{"symbol":5,"time":815,"open":664,"high":816,"low":817,"close":818},"2026-03-02",168.14,159.86,166.42,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",161.97,163.89,158.92,163.59,{"symbol":5,"time":826,"open":613,"high":824,"low":827,"close":828},"2026-02-26",157.82,163.55,{"symbol":5,"time":830,"open":831,"high":832,"low":658,"close":833},"2026-02-25",161.7,164.26,160.02,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-24",158.11,162,157.07,161.04,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-23",157.3,159.83,156.5,159.27,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",152.47,158.99,151.95,158.87,{"symbol":5,"time":853,"open":854,"high":601,"low":752,"close":855},"2026-02-19",150.54,152.84,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-18",147.84,149.08,146.85,148.57,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",143.46,146.94,143.12,146.75,{"symbol":5,"time":869,"open":870,"high":871,"low":870,"close":872},"2026-02-13",139.14,143.98,143.93,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",140,144.5,137.76,139.81,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-11",138.78,139.75,134.83,138.72,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-10",135.9,137.74,133.73,137.04,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-09",134.91,136.76,133.2,135.66,{"symbol":5,"time":898,"open":899,"high":900,"low":899,"close":901},"2026-02-06",130.59,135.68,133.57,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-05",125.89,132.92,125.5,128.67,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-04",129.05,129.28,123.31,127.5,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-03",128,137,122.6,128.34,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-02",119.44,121.81,119.12,121.77,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-30",120.22,124.5,119.62,120.3,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-29",121.7,123.11,117.19,121.72,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":937},"2026-01-28",124.25,124.76,121.44,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-27",123.36,125.9,122.45,124.15,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":945},"2026-01-26",123.56,124.19,121,{"symbol":5,"time":955,"open":956,"high":957,"low":918,"close":958},"2026-01-23",123.57,124.38,123.55,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":935},"2026-01-22",125.63,126.01,122.14,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",123.95,124.83,122.11,124.67,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",124.04,125.92,122.03,123.28,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",125.64,126.48,124,124.35,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",125.52,127.11,124.79,125.39,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-14",124.59,124.78,120.68,123.24,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-13",124.68,125.45,123.2,124.42,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-12",123.9,124.85,122.59,123.46,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-09",120.5,124.92,119.5,122.3,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-08",123,123.96,115.8,118.59,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-07",121.91,122.5,120.25,120.84,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-06",119.92,121.42,116.24,120.86,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-05",120,122.57,119.6,119.9,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-02",115.34,119.43,114.75,119.2,{"symbol":5,"time":1043,"open":1044,"high":1044,"low":1045,"close":1046},"2025-12-31",116.72,114.62,114.76,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",116.94,117.47,115.91,116.17,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",116.16,117.09,115.79,116.63,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",116.64,117.36,115,116.95,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1061},"2025-12-24",116.84,117.48,116.02,{"symbol":5,"time":1071,"open":1072,"high":1064,"low":1073,"close":1074},"2025-12-23",115.12,114,116.21,{"symbol":5,"time":1076,"open":1077,"high":1044,"low":1073,"close":1078},"2025-12-22",114.8,115.76,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",111.27,113.57,110.86,113.28,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",109.22,110.71,108.15,109.76,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",108.62,110.41,107.33,107.89,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-16",107.85,109.27,107.1,108.66,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-15",109,110.85,107.75,108.72,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-12",110.72,110.79,107.9,108.96,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-11",105.63,111.22,105.01,110.65,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",100.1,105.72,99.43,104.73,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-09",99.6,101.08,98.1,99.42,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-08",99.5,102.67,99.16,99.64,{"symbol":5,"time":1140,"open":1141,"high":1141,"low":1142,"close":1143},"2025-12-05",101.26,99,100.41,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",98.08,100.46,97.6,100.4,{"symbol":5,"time":1151,"open":1137,"high":1152,"low":1153,"close":1154},"2025-12-03",100.65,97.14,98.37,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-02",99.92,100.03,98.22,98.66,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-01",99.51,100.18,98.23,99.14,{"symbol":5,"time":1168,"open":1169,"high":1169,"low":1170,"close":1171},"2025-11-28",101.81,99.94,100.8,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-26",99.37,101.24,98.69,100.3,{"symbol":5,"time":1179,"open":1180,"high":1174,"low":1181,"close":1182},"2025-11-25",97.88,95.14,99.29,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-24",96.42,97.69,95.32,97.63,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-21",94.8,97.16,93.11,96.47,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1191},"2025-11-20",100,100.5,93.92,{"symbol":5,"time":1201,"open":1202,"high":1152,"low":1203,"close":1204},"2025-11-19",97.61,97.36,98.12,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-18",97.77,99.3,96.51,98.18,{"symbol":5,"time":1212,"open":1138,"high":1213,"low":1159,"close":1214},"2025-11-17",101.51,98.75,{"symbol":5,"time":1216,"open":1217,"high":1143,"low":1218,"close":1174},"2025-11-14",96.04,95.2,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-13",100.98,101.11,97.51,98.56,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-12",98.09,99.8,97.4,99.08,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1217,"close":1235},"2025-11-11",97.99,98.35,97.91,{"symbol":5,"time":1237,"open":1238,"high":1142,"low":1239,"close":1131},"2025-11-10",98.79,95.98,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-07",95.06,97.72,93.87,97.65,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-06",96.72,97.09,95.52,96.21,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-05",95.8,97.57,95.02,96.49,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-04",96.07,98.29,94.97,96.02,{"symbol":5,"time":1265,"open":1266,"high":1157,"low":1267,"close":1268},"2025-11-03",99.07,97.58,98.61,{"symbol":5,"time":1270,"open":1213,"high":1213,"low":1271,"close":1272},"2025-10-31",97.74,98.97,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-30",103.28,103.43,100.7,101.18,{"symbol":5,"time":1280,"open":1197,"high":1281,"low":1282,"close":1283},"2025-10-29",103.61,98.13,103,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",99.4,103.64,97.44,98.53,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",91.37,91.99,90,91.71,{"symbol":5,"time":1297,"open":1294,"high":1298,"low":1299,"close":1300},"2025-10-24",91.08,89.2,89.25,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",83.16,89.75,83.15,89.55,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",84.42,84.8,81.34,82.16,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1315,"close":1317},"2025-10-21",81.47,84.46,84.32,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-20",81.8,82.12,79.76,81.41,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-17",80.26,81.02,79.29,80.33,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-16",83.82,83.97,80.03,81.22,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-15",85.87,86.32,82.51,83.32,{"symbol":5,"time":1343,"open":1320,"high":1344,"low":1345,"close":1346},"2025-10-14",84.88,80.88,84.78,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-13",81.7,83.23,81.04,82.98,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-10",82.27,82.7,79.72,80.04,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-09",84.35,84.6,82.06,82.28,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-08",83.08,84.18,82.79,83.93,{"symbol":5,"time":1372,"open":1370,"high":1370,"low":1373,"close":1374},"2025-10-07",81.57,83.51,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-06",82,84.91,81.9,83.67,{"symbol":5,"time":1382,"open":1383,"high":1383,"low":1384,"close":1385},"2025-10-03",83.1,80.91,81.28,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-02",83.13,83.86,80.65,82.52,{"symbol":5,"time":1393,"open":1329,"high":1383,"low":1329,"close":1394},"2025-10-01",83.01,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1311},"2025-09-30",79.36,81.64,79.3,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-29",83.39,84.61,76.78,79.26,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-26",78.63,83.49,77.64,82.81,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-25",76.24,77.8,75.02,77.41,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-24",78.69,78.99,76.98,77.01,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-23",79.77,80.31,77.72,78.09,{"symbol":5,"time":1431,"open":1329,"high":1432,"low":1433,"close":1434},"2025-09-22",80.56,79.08,79.87,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-19",80.48,80.87,78.82,80.73,{"symbol":5,"time":1442,"open":1443,"high":1327,"low":1444,"close":1437},"2025-09-18",78.7,78.32,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-17",79.93,80.51,77.26,78.44,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-16",78.5,79.5,77.43,79.47,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-15",76.26,77.49,75.61,77.45,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-12",76.43,76.92,75.57,76.14,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-11",76.48,76.68,75.25,75.98,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-10",75.48,77.24,75.36,76.39,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-09",77.52,77.93,74.45,74.88,{"symbol":5,"time":1488,"open":1484,"high":1489,"low":1472,"close":1490},"2025-09-08",78.22,77.5,{"symbol":5,"time":1492,"open":1493,"high":1484,"low":1494,"close":1495},"2025-09-05",77.51,75.03,77.63,{"symbol":5,"time":1497,"open":1459,"high":1498,"low":1499,"close":1500},"2025-09-04",77.69,75.79,77.16,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-03",78.39,79.14,74.58,76.51,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-02",76.25,78.77,75.52,78.36,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-29",78.54,78.96,76.59,77.54,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-28",76.86,78.58,76.76,78.47,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1459,"close":1523},"2025-08-27",76.4,77.34,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1471},"2025-08-26",73.57,76.88,73.1,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-25",73.49,74.44,73,73.17,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1542,"close":1544},"2025-08-22",71.94,74,73.71,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-21",70.93,72.72,70.85,71.8,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-20",71.86,71.93,70.42,71.34,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-19",72.25,72.78,71.5,72.05,{"symbol":5,"time":1564,"open":1565,"high":1538,"low":1566,"close":1567},"2025-08-18",72.62,71.48,72.56,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-15",73.77,73.92,71.81,72.46,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-14",75.05,75.2,73.84,74.02,{"symbol":5,"time":1581,"open":1582,"high":1517,"low":1583,"close":1584},"2025-08-13",76.08,72.91,75.32,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1477},"2025-08-12",74.01,75.65,73.09,{"symbol":5,"time":1591,"open":1589,"high":1592,"low":1593,"close":1594},"2025-08-11",73.43,72.19,72.92,{"symbol":5,"time":1596,"open":1597,"high":1597,"low":1598,"close":1599},"2025-08-08",75.7,72.53,73.04,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-07",74.94,75.41,72.58,73.74,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1592,"close":1610},"2025-08-06",74.35,75.16,74.47,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1570,"close":1610},"2025-08-05",76.58,77,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-04",77.62,78.74,75.01,75.64,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1543,"close":1625},"2025-08-01",75.49,77.05,76.72,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-31",85.25,86.93,76.2,76.94,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1199,"close":1636},"2025-07-30",94.42,95.41,94.24,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-29",95.9,96.14,93.94,94.11,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1250},"2025-07-28",96,96.2,94.7,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-25",93.78,95.17,93.31,94.99,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-24",94,94.81,92.94,93.27,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1662,"close":1664},"2025-07-23",93.02,94.87,94.09,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-22",92.33,92.7,89.62,92.46,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1670,"close":1675},"2025-07-21",93.5,93.99,92.83,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-18",92.6,93.75,92.58,93.41,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-17",90.1,93.03,89.83,92.57,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-16",90.27,90.33,88.59,89.78,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-15",91.21,91.22,89.46,89.89,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1702,"close":1704},"2025-07-14",89.01,91.74,90.59,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-11",87.96,89.48,87.47,89.31,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-10",88.31,88.67,87.04,88.05,{"symbol":5,"time":1718,"open":1714,"high":1719,"low":1720,"close":1721},"2025-07-09",88.76,87.2,87.8,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-08",87.91,88.5,85.64,87.83,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1339,"close":1732},"2025-07-07",86.84,88.43,87.57,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-03",85.94,87.43,85.86,86.85,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-02",84.81,85.69,84.19,85.62,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-01",85.83,86.28,83.05,83.89,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-30",87,87.75,86.21,86.34,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-27",86,87.28,85.65,86.8,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-26",84.94,85.93,84.16,85.68,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-25",84.47,84.77,82.85,82.99,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-24",84.01,84.36,82.18,84.12,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-23",82.04,83.55,81.38,83.45,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-20",82.64,82.8,81.27,82.5,{"symbol":5,"time":1794,"open":1795,"high":1346,"low":1796,"close":1779},"2025-06-18",84.76,81.73,{"symbol":5,"time":1798,"open":1799,"high":1735,"low":1800,"close":1801},"2025-06-17",85.16,84.41,84.7,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1799},"2025-06-16",85.67,86.4,85.04,{"symbol":5,"time":1808,"open":1809,"high":1761,"low":1810,"close":1811},"2025-06-13",83.11,82.55,84.97,{"symbol":5,"time":1813,"open":1321,"high":1814,"low":1815,"close":1816},"2025-06-12",84.53,81.52,84.13,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1750},"2025-06-11",82.62,84.56,81.67,{"symbol":5,"time":1823,"open":1741,"high":1824,"low":1825,"close":1826},"2025-06-10",85.13,82.31,82.66,{"symbol":5,"time":1828,"open":1795,"high":1804,"low":1829,"close":1830},"2025-06-09",84.21,84.58,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-06",83.65,84.28,83.2,84,{"symbol":5,"time":1838,"open":1394,"high":1839,"low":1840,"close":1841},"2025-06-05",84.14,82.34,82.76,{"symbol":5,"time":1843,"open":1844,"high":1409,"low":1845,"close":1352},"2025-06-04",81.86,81.4,{"symbol":5,"time":1847,"open":1848,"high":1363,"low":1849,"close":1850},"2025-06-03",81.21,80.81,81.92,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1397,"close":1855},"2025-06-02",80.06,80.82,80.77,{"symbol":5,"time":1857,"open":1456,"high":1858,"low":1859,"close":1860},"2025-05-30",79.81,78.41,79.64,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1322},"2025-05-29",80.01,80.07,77.9,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1447},"2025-05-28",80,80.68,79.22,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1456},"2025-05-27",76.37,79.54,76.17,{"symbol":5,"time":1877,"open":1878,"high":1414,"low":1879,"close":1620},"2025-05-23",74.06,73.85,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-22",74.73,75.55,74.39,75.15,{"symbol":5,"time":1887,"open":1473,"high":1888,"low":1889,"close":1890},"2025-05-21",76.45,74.6,75.17,{"symbol":5,"time":1892,"open":1499,"high":1875,"low":1893,"close":1894},"2025-05-20",74.83,76.16,{"symbol":5,"time":1896,"open":1473,"high":1897,"low":1898,"close":1613},"2025-05-19",76.74,75.24,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-16",75,76.32,74.53,76.28,{"symbol":5,"time":1906,"open":1907,"high":1623,"low":1587,"close":1416},"2025-05-15",74.07,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-14",74.33,75.63,73.96,75.07,{"symbol":5,"time":1915,"open":1916,"high":1890,"low":1917,"close":1918},"2025-05-13",73.61,73.2,73.93,{"symbol":5,"time":1920,"open":1921,"high":1921,"low":1922,"close":1923},"2025-05-12",75.26,72.33,73.4,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-09",71.49,71.55,69.8,71.46,{"symbol":5,"time":1931,"open":1932,"high":1922,"low":1933,"close":1934},"2025-05-08",70.4,69.73,71.06,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-07",68.77,70.37,68.63,69.76,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-06",66.56,68.87,66.21,68.8,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-05",66,68.08,64.97,67.38,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-02",62.81,66.9,62.41,66.57,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-01",58.5,62.67,57.27,62.24,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-30",52.25,54.71,51.8,54.38,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-29",53.4,54.37,53.32,53.77,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-28",53.44,54.8,53.19,53.85,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1985,"close":1987},"2025-04-25",52.11,53.2,53.09,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-24",50.64,52.58,50.37,52.45,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-23",48.56,51.45,48.4,50.41,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-22",45.06,46.15,44.49,45.61,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-21",45.2,45.45,43.96,44.3,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-17",45.81,46.41,45.35,45.5,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-16",46.9,47.58,44.91,45.72,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2026,"close":2028},"2025-04-15",45.68,48.25,47.23,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-14",47.73,48.93,46.84,47.63,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-11",46.18,47.38,44.97,46.73,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-10",46.69,48.17,45.08,46.38,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-09",42.07,49.32,41.43,48.66,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-08",44.13,45.96,41.29,41.97,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-07",41,44.69,39.23,42.53,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-04",46.59,47.36,42.45,43,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-03",50.51,51.31,48.83,48.88,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2079,"close":2081},"2025-04-02",51.6,54.06,53.96,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-01",51.9,52.67,50.52,52.6,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-03-31",49.81,52.14,49.07,52.03,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-28",52.18,52.44,50.63,50.96,{"symbol":5,"time":2101,"open":2102,"high":2081,"low":2103,"close":2104},"2025-03-27",53.58,52.26,52.74,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-26",54.48,54.99,53.87,54,{"symbol":5,"time":2112,"open":2110,"high":2113,"low":2110,"close":2114},"2025-03-25",55.44,54.24,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-24",53.18,54.39,53.01,54.19,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-21",51.69,52.75,51.08,52.04,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2129,"close":2131},"2025-03-20",51.57,52.8,52.27,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-19",50.9,52.64,50.74,52.34,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-18",50.86,51.3,49.9,50.67,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2099,"close":2148},"2025-03-17",51.24,51.93,51.38,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-14",50.58,51.78,50.15,51.48,{"symbol":5,"time":2156,"open":2134,"high":2157,"low":2158,"close":2159},"2025-03-13",51.1,49.55,50,{"symbol":5,"time":2161,"open":2087,"high":2162,"low":2163,"close":2099},"2025-03-12",53.91,50.81,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-11",50.93,52.85,49.61,51.89,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-10",53.06,53.98,49.68,51.05,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-07",56.66,57.24,52.36,55.26,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2179},"2025-03-06",57.2,58.41,56.59,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-05",56.36,58.01,56.32,57.85,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-04",56.54,57.37,53.8,56.22,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-03",59.7,60.72,57.46,57.81,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-28",56.74,58.27,56.68,58.16,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2198,"close":2215},"2025-02-27",56.55,57.87,56.91,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-26",56.85,57.76,56.45,56.73,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2191},"2025-02-25",56.83,58.15,55.77,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-24",58.48,58.59,56.9,57.15,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-21",61.3,61.41,57.48,58.03,{"symbol":5,"time":2240,"open":2241,"high":1957,"low":2242,"close":2243},"2025-02-20",61.31,60.6,60.91,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-19",61.78,62.89,61.35,61.42,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-18",61.59,62.76,61.06,62.16,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-14",61.84,62.08,60.82,61.04,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-13",60.78,61.58,59.28,61.23,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2264},"2025-02-12",61.21,61.93,60.27,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-11",63.46,63.72,61.6,61.86,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-10",63.96,64.18,62.75,63.21,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2253},"2025-02-07",64,64.55,62.42,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-06",66.52,66.8,62.74,63.51,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":1962,"close":2299},"2025-02-05",64.17,65.86,{"symbol":5,"time":2301,"open":2302,"high":1949,"low":2303,"close":2276},"2025-02-04",64.01,61.66,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-03",56.24,58.26,55.14,57.96,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-31",58,58.56,57.04,57.09,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-30",60.17,60.2,57.5,57.79,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2324,"close":2326},"2025-01-29",58.1,60.47,60.22,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2306,"close":2331},"2025-01-28",57.22,58.06,57.93,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-27",57.68,57.69,55.93,56.29,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2313},"2025-01-24",59.37,59.45,58.02,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-23",57.67,59.27,57.57,58.98,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2203},"2025-01-22",58.67,58.75,57.4,{"symbol":5,"time":2355,"open":2208,"high":2356,"low":2309,"close":2357},"2025-01-21",59.17,58.47,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-17",58.08,58.24,57.06,57.18,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-16",57.17,57.74,56.77,57.47,{"symbol":5,"time":2371,"open":2334,"high":2225,"low":2362,"close":2372},"2025-01-15",57.1,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-14",55.82,56.7,55.56,56.49,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-13",54.61,55.38,54.49,55,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-10",55.13,55.54,54.65,55.09,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-08",55.45,55.69,54.81,55.58,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-07",56.39,56.82,54.84,55.52,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2191},"2025-01-06",57.07,57.42,55.83,{"symbol":5,"time":2409,"open":2308,"high":2410,"low":2308,"close":2411},"2025-01-03",56.47,56.11,{"symbol":5,"time":2413,"open":2414,"high":2306,"low":2384,"close":2415},"2025-01-02",55.49,55.03,{"symbol":5,"time":2417,"open":2308,"high":2418,"low":2419,"close":2420},"2024-12-31",55.46,54.92,55.04,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2110,"close":2425},"2024-12-30",54.86,55.22,54.87,{"symbol":5,"time":2427,"open":2396,"high":2428,"low":2384,"close":2393},"2024-12-27",56.31,{"symbol":5,"time":2430,"open":2414,"high":2431,"low":2432,"close":2433},"2024-12-26",56.23,55.25,56.14,{"symbol":5,"time":2435,"open":2436,"high":2375,"low":2437,"close":2375},"2024-12-24",55.23,54.93,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2436},"2024-12-23",54.33,55.4,53.97,{"symbol":5,"time":2444,"open":2445,"high":2432,"low":2446,"close":2447},"2024-12-20",53.69,53.37,54.46,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-19",54.25,55.29,53.84,54.23,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-18",55.55,56.78,53.78,54.21,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2432},"2024-12-17",55.99,56.42,55.02,{"symbol":5,"time":2466,"open":2467,"high":2184,"low":2468,"close":2469},"2024-12-16",56.51,56.34,56.53,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2418,"close":2474},"2024-12-13",55.92,56.94,56.5,{"symbol":5,"time":2476,"open":2231,"high":2477,"low":2478,"close":2479},"2024-12-12",57.53,55.97,56.01,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-11",57.29,58.11,57.02,57.28,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2431,"close":2315},"2024-12-10",57.05,58.29,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-09",58.66,58.94,56.57,56.69,{"symbol":5,"time":2497,"open":2493,"high":2498,"low":2215,"close":2499},"2024-12-06",58.97,57.55,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2229},"2024-12-05",60,60.11,58.25,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2507,"close":2509},"2024-12-04",58.99,60.37,59.9,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2341,"close":2514},"2024-12-03",59.77,60.85,59.74,{"symbol":5,"time":2516,"open":2517,"high":2517,"low":2518,"close":2201},"2024-12-02",60.44,59.42,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2318},"2024-11-29",60.21,60.89,60.07,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2512,"close":2528},"2024-11-27",60.81,61.2,60.12,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2356,"close":2533},"2024-11-26",60.08,60.83,60.63,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-25",59.69,60.55,59.26,60.15,{"symbol":5,"time":2541,"open":2361,"high":2539,"low":2542,"close":2543},"2024-11-22",58.19,59.3,{"symbol":5,"time":2545,"open":2324,"high":2546,"low":2367,"close":2210},"2024-11-21",59.21,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2342},"2024-11-20",58.3,58.7,57.75,{"symbol":5,"time":2553,"open":2478,"high":2554,"low":2478,"close":2555},"2024-11-19",58.39,58.23,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2462,"close":2560},"2024-11-18",56.17,57.21,56.79,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2558},"2024-11-15",56.35,56.98,55.76,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-14",58.44,58.89,55.87,56.19,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-13",58.81,58.93,57.95,58.37,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-12",59,59.62,57.99,58.76,{"symbol":5,"time":2585,"open":2550,"high":2531,"low":2550,"close":2586},"2024-11-11",59.5,{"symbol":5,"time":2588,"open":2589,"high":2230,"low":2488,"close":2489},"2024-11-08",57.38,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-07",58.12,58.2,56.72,57.33,{"symbol":5,"time":2597,"open":2372,"high":2598,"low":2599,"close":2483},"2024-11-06",58.14,54.91,{"symbol":5,"time":2601,"open":2197,"high":2602,"low":1981,"close":2603},"2024-11-05",54.83,54.01,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-04",53,54.08,52.92,53.51,{"symbol":5,"time":2611,"open":2612,"high":2459,"low":1993,"close":2613},"2024-11-01",53.39,53.42,{"symbol":5,"time":2615,"open":2110,"high":2616,"low":2617,"close":2618},"2024-10-31",54.42,52.62,52.71,{"symbol":5,"time":2620,"open":2621,"high":2368,"low":2622,"close":2459},"2024-10-30",56.16,54.13,{"symbol":5,"time":2624,"open":2210,"high":2625,"low":2474,"close":2400},"2024-10-29",60.24,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2235,"close":2630},"2024-10-28",61.75,63.3,63.22,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2270,"close":2635},"2024-10-25",61.55,62.46,61.38,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-24",61.98,62.26,60.41,61.49,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2644,"close":2646},"2024-10-23",62.68,64.11,62.86,{"symbol":5,"time":2648,"open":2284,"high":2649,"low":2650,"close":2651},"2024-10-22",63.65,62.57,63.14,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-21",63.67,64.64,63.25,63.38,{"symbol":5,"time":2659,"open":2660,"high":2654,"low":2646,"close":2661},"2024-10-18",63.57,63.12,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-17",63.42,64.08,62.8,63.33,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-16",63.04,63.43,62.29,63.02,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-15",62.23,63.16,61.7,62.55,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":1957,"close":2666},"2024-10-14",63.4,63.45,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2686,"close":2688},"2024-10-11",63,64.38,63.56,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-10",61.28,62.97,60.56,62.94,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-09",63.69,63.76,62.02,62.83,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2287},"2024-10-08",64.42,64.93,63.62,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2655},"2024-10-07",64.48,65.02,64.02,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2287,"close":2715},"2024-10-04",64.96,65.45,65.09,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-03",65.59,66.1,63.77,63.91,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2718},"2024-10-02",65.72,67.07,64.79,{"symbol":5,"time":2728,"open":1958,"high":2729,"low":2730,"close":2731},"2024-10-01",67.09,65.81,65.96,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2734,"close":2736},"2024-09-30",65.66,67.03,66.91,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-27",66.2,67.39,65.62,66.27,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-26",66.46,67.47,65.14,65.32,{"symbol":5,"time":2750,"open":2751,"high":2724,"low":2752,"close":2753},"2024-09-25",64.71,64.27,65.42,{"symbol":5,"time":2755,"open":2756,"high":1949,"low":2757,"close":2655},"2024-09-24",65.77,64.36,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2709},"2024-09-23",65.44,65.82,64.43,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-20",64.45,64.88,63.5,63.84,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2253,"close":2773},"2024-09-19",64.23,64.8,64.68,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2248,"close":2778},"2024-09-18",62.17,63.35,62.28,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2258},"2024-09-17",61.61,61.96,60.66,{"symbol":5,"time":2785,"open":2781,"high":2786,"low":2787,"close":2781},"2024-09-16",63.09,61.17,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-13",62.12,62.77,60.84,61.77,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2249,"close":2798},"2024-09-12",61.69,63.37,62.2,{"symbol":5,"time":2800,"open":2498,"high":2265,"low":2801,"close":2635},"2024-09-11",58.74,{"symbol":5,"time":2803,"open":2804,"high":2318,"low":2805,"close":2806},"2024-09-10",59.22,58.71,59.53,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2804},"2024-09-09",58.8,60.51,58.45,{"symbol":5,"time":2813,"open":2814,"high":2531,"low":2815,"close":2816},"2024-09-06",59.8,57.3,58.13,{"symbol":5,"time":2818,"open":2819,"high":2326,"low":2820,"close":2821},"2024-09-05",60.03,57.98,59.94,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-04",59.82,61.1,59.16,59.79,{"symbol":5,"time":2829,"open":2751,"high":2830,"low":2831,"close":2272},"2024-09-03",65.19,60.09,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2767,"close":2836},"2024-08-30",64.78,65.05,63.88,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2703,"close":2841},"2024-08-29",65.25,65.76,64.51,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2704},"2024-08-28",65.37,65.78,64.58,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-27",65.75,66.04,64.99,65.38,{"symbol":5,"time":2854,"open":2855,"high":2855,"low":2856,"close":2857},"2024-08-26",67.46,66.02,66.15,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-08-23",65.48,67.25,65.2,67.17,{"symbol":5,"time":2865,"open":2866,"high":2849,"low":2867,"close":2747},"2024-08-22",65.34,64.89,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-21",63.97,65.4,63.61,65.33,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-20",64.19,64.32,63.05,63.41,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2688,"close":2884},"2024-08-19",63.94,64.41,64.31,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2654,"close":2889},"2024-08-16",64.04,64.46,64.03,{"symbol":5,"time":2891,"open":2892,"high":2844,"low":2893,"close":2894},"2024-08-15",64.86,63.7,64.28,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2275},"2024-08-14",63.23,63.75,62.51,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2787,"close":2692},"2024-08-13",62.45,63.06,{"symbol":5,"time":2905,"open":2289,"high":2906,"low":2907,"close":2908},"2024-08-12",62.53,61.47,62.05,{"symbol":5,"time":2910,"open":2911,"high":1955,"low":2787,"close":2912},"2024-08-09",62.14,62.31,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2908},"2024-08-08",60.01,62.49,59.73,{"symbol":5,"time":2919,"open":2628,"high":2920,"low":2921,"close":2922},"2024-08-07",62.61,59.31,59.38,{"symbol":5,"time":2924,"open":2483,"high":2925,"low":2926,"close":2927},"2024-08-06",62.52,57.32,59.86,{"symbol":5,"time":2929,"open":2184,"high":2303,"low":2930,"close":2931},"2024-08-05",56.33,60.97,{"symbol":5,"time":2933,"open":2934,"high":2884,"low":2935,"close":2936},"2024-08-02",63.86,61.62,62.22,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-01",67.48,68.22,65.36,66.41,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-31",66.14,68.92,65.91,67.71,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-30",65.23,66.38,65.11,65.57,{"symbol":5,"time":2956,"open":2957,"high":2756,"low":2958,"close":2892},"2024-07-29",65.61,63.81,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2282,"close":2963},"2024-07-26",64.24,66.43,65.54,{"symbol":5,"time":2965,"open":2676,"high":2741,"low":2966,"close":2894},"2024-07-25",61.54,{"symbol":5,"time":2968,"open":1962,"high":2903,"low":2969,"close":2970},"2024-07-24",60.26,60.3,{"symbol":5,"time":2972,"open":2973,"high":2661,"low":2974,"close":2686},"2024-07-23",59.06,58.82,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2229,"close":2266},"2024-07-22",58.85,59.55,{"symbol":5,"time":2980,"open":2266,"high":2266,"low":2483,"close":2981},"2024-07-19",58.52,{"symbol":5,"time":2983,"open":2984,"high":2508,"low":2185,"close":2973},"2024-07-18",59.89,{"symbol":5,"time":2986,"open":2793,"high":2289,"low":2987,"close":2988},"2024-07-17",59.34,59.78,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2991,"close":2993},"2024-07-16",59.04,62.3,62.06,{"symbol":5,"time":2995,"open":2348,"high":2996,"low":2997,"close":2921},"2024-07-15",60.59,58.87,{"symbol":5,"time":2999,"open":2580,"high":3000,"low":2554,"close":3001},"2024-07-12",59.64,58.53,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":2347,"close":2214},"2024-07-11",58.79,58.95,{"symbol":5,"time":3007,"open":2582,"high":3008,"low":2589,"close":3009},"2024-07-10",58.54,57.89,{"symbol":5,"time":3011,"open":3012,"high":2357,"low":1963,"close":2477},"2024-07-09",57.91,{"symbol":5,"time":3014,"open":3015,"high":2357,"low":3016,"close":2593},"2024-07-08",56.84,56.44,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":2189},"2024-07-05",57.14,57.6,56.07,{"symbol":5,"time":3023,"open":2428,"high":2367,"low":3024,"close":3025},"2024-07-03",55.65,57.43,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-02",54.29,56.02,53.9,55.91,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":2114,"close":3036},"2024-07-01",55.8,56.15,54.26,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2436,"close":2393},"2024-06-28",57.16,57.51,{"symbol":5,"time":3042,"open":2191,"high":3043,"low":2336,"close":3044},"2024-06-27",56.88,56.52,{"symbol":5,"time":3046,"open":2420,"high":2477,"low":3047,"close":3048},"2024-06-26",54.77,56.27,{"symbol":5,"time":3050,"open":3051,"high":2432,"low":3052,"close":3053},"2024-06-25",53.88,53.48,55.16,{"symbol":5,"time":3055,"open":3028,"high":3056,"low":3057,"close":3058},"2024-06-24",55.67,53.83,53.95,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-06-21",54.14,54.47,53.36,54.07,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3062},"2024-06-20",55.07,55.62,54.17,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-18",55.21,55.5,54.04,55.2,{"symbol":5,"time":3077,"open":1975,"high":3078,"low":3079,"close":2425},"2024-06-17",55.19,52.51,{"symbol":5,"time":3081,"open":3068,"high":3082,"low":3083,"close":3084},"2024-06-14",55.94,50.38,53.35,{"symbol":5,"time":3086,"open":2324,"high":3087,"low":2431,"close":3088},"2024-06-13",58.46,57.11,{"symbol":5,"time":3090,"open":2543,"high":2917,"low":3091,"close":2554},"2024-06-12",57.94,{"symbol":5,"time":3093,"open":3094,"high":2568,"low":2337,"close":3095},"2024-06-11",57.39,58.09,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2320,"close":2309},"2024-06-10",57.73,58.68,{"symbol":5,"time":3101,"open":2973,"high":2512,"low":2816,"close":3102},"2024-06-07",58.34,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":2340},"2024-06-06",60.04,60.42,58.88,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":2504,"close":3112},"2024-06-05",58.69,60.4,60.28,{"symbol":5,"time":3114,"open":3115,"high":3115,"low":3116,"close":3117},"2024-06-04",60.31,58.55,58.64,{"symbol":5,"time":3119,"open":2966,"high":3120,"low":3121,"close":3122},"2024-06-03",61.9,59.85,60.75,{"symbol":5,"time":3124,"open":3125,"high":2628,"low":2827,"close":3126},"2024-05-31",61.32,61.34,{"symbol":5,"time":3128,"open":3129,"high":2691,"low":3130,"close":3131},"2024-05-30",60.45,60.14,61.19,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":2915,"close":3136},"2024-05-29",60.68,61.18,60.43,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3125},"2024-05-28",61,61.43,60.33,{"symbol":5,"time":3143,"open":3144,"high":2783,"low":3145,"close":3146},"2024-05-24",59.56,59.18,60.53,{"symbol":5,"time":3148,"open":2543,"high":2512,"low":3110,"close":3149},"2024-05-23",59.25,{"symbol":5,"time":3151,"open":3112,"high":3152,"low":3145,"close":3153},"2024-05-22",60.99,59.35,{"symbol":5,"time":3155,"open":2517,"high":3156,"low":3141,"close":3157},"2024-05-21",61.37,60.49,{"symbol":5,"time":3159,"open":3136,"high":2678,"low":2503,"close":3160},"2024-05-20",60.73,{"symbol":5,"time":3162,"open":2522,"high":2241,"low":3163,"close":2272},"2024-05-17",60.18,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":2537,"close":2242},"2024-05-16",61.73,62.21,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3146,"close":2781},"2024-05-15",60.58,62.44,{"symbol":5,"time":3173,"open":3122,"high":3139,"low":3121,"close":3174},"2024-05-14",60.36,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-05-13",60.96,61.05,59.75,59.92,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3160},"2024-05-10",61.46,61.97,60.62,{"symbol":5,"time":3187,"open":2528,"high":2907,"low":3188,"close":3135},"2024-05-09",59.61,{"symbol":5,"time":3190,"open":3191,"high":2264,"low":2804,"close":2319},"2024-05-08",59.47,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":2498,"close":3196},"2024-05-07",59.33,60.38,59.81,{"symbol":5,"time":3198,"open":3199,"high":2536,"low":2981,"close":3200},"2024-05-06",59.15,59.08,{"symbol":5,"time":3202,"open":3107,"high":3203,"low":2320,"close":2210},"2024-05-03",59.13,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":2551,"close":3208},"2024-05-02",59.48,59.63,58.05,{"symbol":5,"time":3210,"open":3211,"high":3211,"low":2489,"close":2977},"2024-05-01",61.25,{"symbol":5,"time":3213,"open":3214,"high":2265,"low":3215,"close":2201},"2024-04-30",54.73,53.7,{"symbol":5,"time":3217,"open":2123,"high":3218,"low":3219,"close":2084},"2024-04-29",52.29,51.23,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-04-26",50.26,51.82,49.46,51.75,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-04-25",48.91,50.18,47.9,49.84,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-04-24",48.95,49.45,48.15,49.22,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-23",49.27,49.4,48.41,49.1,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3241,"close":3248},"2024-04-22",50.61,50.89,49.76,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-19",50.94,51.62,50.09,50.56,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":2157},"2024-04-18",50.84,51.97,50.39,{"symbol":5,"time":3261,"open":3262,"high":3262,"low":1990,"close":3263},"2024-04-17",51.92,50.73,{"symbol":5,"time":3265,"open":3229,"high":3266,"low":3267,"close":3268},"2024-04-16",51.53,49.8,51.17,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-04-15",52.12,52.98,50.69,51.09,{"symbol":5,"time":3276,"open":3277,"high":3277,"low":3278,"close":3279},"2024-04-12",52.5,50.95,51.64,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3251,"close":3284},"2024-04-11",51.04,52.2,52.09,{"symbol":5,"time":3286,"open":3287,"high":2125,"low":3288,"close":3289},"2024-04-10",50.43,49.63,50.07,{"symbol":5,"time":3291,"open":2131,"high":3292,"low":3293,"close":3294},"2024-04-09",52.46,50.97,51.74,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":2154,"close":3299},"2024-04-08",52,52.48,51.79,{"symbol":5,"time":3301,"open":1992,"high":3302,"low":3303,"close":3304},"2024-04-05",51.86,50.24,51.73,{"symbol":5,"time":3306,"open":3307,"high":2079,"low":3308,"close":3309},"2024-04-04",51,50.23,50.5,{"symbol":5,"time":3311,"open":2073,"high":3312,"low":3313,"close":3314},"2024-04-03",51.44,50.2,50.75,{"symbol":5,"time":3316,"open":3317,"high":2140,"low":3318,"close":3319},"2024-04-02",50.76,49.77,50.65,{"symbol":5,"time":3321,"open":3322,"high":3312,"low":2086,"close":3323},"2024-04-01",51.29,51.01,{"symbol":5,"time":3325,"open":2099,"high":2154,"low":1990,"close":3268},"2024-03-28",{"symbol":5,"time":3327,"open":3319,"high":3251,"low":3328,"close":3329},"2024-03-27",50.14,50.92,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":2174,"close":3334},"2024-03-26",50.13,50.54,50.21,{"symbol":5,"time":3336,"open":3337,"high":2134,"low":3338,"close":3338},"2024-03-25",50.16,49.95,{"symbol":5,"time":3340,"open":3341,"high":3231,"low":3342,"close":2158},"2024-03-22",48.74,48.72,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-03-21",49.08,49.43,48.57,48.81,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":2021,"close":3353},"2024-03-20",48.16,48.99,48.6,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-03-19",48,48.67,47.65,48.14,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-03-18",49.37,49.52,47.84,47.87,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3362},"2024-03-15",47.93,49.64,47.81,{"symbol":5,"time":3372,"open":3373,"high":2092,"low":3374,"close":2027},"2024-03-14",48.51,47.68,{"symbol":5,"time":3376,"open":3236,"high":3377,"low":3378,"close":3379},"2024-03-13",49.96,48.06,49,{"symbol":5,"time":3381,"open":2050,"high":2158,"low":3382,"close":3383},"2024-03-12",47.8,48.3,{"symbol":5,"time":3385,"open":3308,"high":1999,"low":3383,"close":3386},"2024-03-11",49.42,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":2098},"2024-03-08",51.61,51.95,50.6,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3307},"2024-03-07",50.25,51.25,50.19,{"symbol":5,"time":3398,"open":3287,"high":2151,"low":3241,"close":3399},"2024-03-06",49.65,{"symbol":5,"time":3401,"open":3402,"high":3314,"low":3403,"close":3404},"2024-03-05",49.49,49.29,49.73,{"symbol":5,"time":3406,"open":3240,"high":3407,"low":3237,"close":2090},"2024-03-04",50.08,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-01",49.36,50.48,48.9,49.24,{"symbol":5,"time":3415,"open":3379,"high":3416,"low":3417,"close":3418},"2024-02-29",49.85,48.63,49.18,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3421,"close":3423},"2024-02-28",48.27,49.48,48.61,{"symbol":5,"time":3425,"open":3358,"high":3234,"low":3426,"close":2076},"2024-02-27",47.54,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3429,"close":3431},"2024-02-26",45.91,47.28,47.14,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":2040},"2024-02-23",46.31,46.88,45.76,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":2005,"close":3441},"2024-02-22",45.74,46.51,46.46,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-02-21",44.93,46.07,44.48,45.86,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-02-20",45,45.18,44.15,44.65,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-02-16",46.49,47.42,45.53,45.69,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3462,"close":3464},"2024-02-15",44.5,46.92,46.61,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3467,"close":3469},"2024-02-14",41.91,44.75,44.44,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-02-13",41.88,43.21,41.37,41.68,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3478,"close":3480},"2024-02-12",42.44,43.79,43.08,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3483,"close":3485},"2024-02-09",40.75,42.49,42.25,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3483},"2024-02-08",40,40.87,39.71,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-02-07",39.21,40.31,39.04,40.14,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-06",38.61,39.55,38.42,39.05,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-05",38.51,38.89,38.08,38.62,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-02",38.53,39.75,38.33,39.15,{"symbol":5,"time":3516,"open":3517,"high":2061,"low":3518,"close":3519},"2024-02-01",40.01,38.04,38.55,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3489},"2024-01-31",41.81,41.96,40.61,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-01-30",41.22,41.45,40.47,41.35,{"symbol":5,"time":3532,"open":3533,"high":3475,"low":3534,"close":3535},"2024-01-29",41.1,40.55,41.66,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3483,"close":3540},"2024-01-26",41.24,41.41,41.13,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-25",42.74,42.85,39.74,40.73,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-01-24",43.59,43.62,42.69,42.95,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-01-23",43.63,43.98,43.01,43.06,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-01-22",42.13,43.11,41.76,42.92,{"symbol":5,"time":3566,"open":3567,"high":3564,"low":3568,"close":3569},"2024-01-19",42.79,41.09,42.01,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3573},"2024-01-18",41.99,42.56,41.33,{"symbol":5,"time":3576,"open":2051,"high":3577,"low":3578,"close":3579},"2024-01-17",42.48,41.32,41.74,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-16",42.6,42.9,42.15,42.36,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3577,"close":3590},"2024-01-12",43.16,43.7,42.91,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-01-11",42.51,42.81,41.62,42.66,{"symbol":5,"time":3598,"open":3599,"high":3564,"low":3600,"close":3601},"2024-01-10",41.9,41.52,42.7,{"symbol":5,"time":3603,"open":2070,"high":2070,"low":3472,"close":2049},"2024-01-09",{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-01-08",42.83,43.53,42.34,43.51,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-05",43.37,43.99,42.94,43.2,{"symbol":5,"time":3617,"open":3558,"high":3618,"low":2070,"close":3619},"2024-01-04",44.11,43.68,{"symbol":5,"time":3621,"open":3622,"high":3622,"low":2064,"close":3543},"2024-01-03",43.84,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":2011},"2024-01-02",44.89,45.64,43.93,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2023-12-29",46.14,46.35,45.33,45.47,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2023-12-28",46,46.57,45.9,46.28,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3429,"close":2037},"2023-12-27",46.3,46.44,{"symbol":5,"time":3645,"open":2014,"high":3646,"low":3626,"close":3647},"2023-12-26",46.34,46.25,{"symbol":5,"time":3649,"open":3650,"high":2056,"low":2045,"close":2005},"2023-12-22",45.52,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-12-21",45.21,45.37,44.64,45.32,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-12-20",43.89,45.44,43.8,44.57,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-19",43.14,44.47,42.75,44.21,{"symbol":5,"time":3670,"open":3607,"high":3479,"low":3596,"close":3671},"2023-12-18",42.67,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-15",43.18,43.43,42.38,42.72,{"symbol":5,"time":3679,"open":3680,"high":3588,"low":3681,"close":3682},"2023-12-14",42.52,42.1,42.98,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3528},"2023-12-13",40.53,41.75,40.1,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3687,"close":3692},"2023-12-12",40.84,40.97,40.57,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-11",39.91,41.06,39.62,40.91,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3701,"close":3512},"2023-12-08",39.03,40.34,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3695},"2023-12-07",39.85,40.02,39.33,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3705},"2023-12-06",40.54,41.14,39.84,{"symbol":5,"time":3714,"open":3715,"high":3676,"low":3716,"close":3717},"2023-12-05",42.23,40.19,40.27,{"symbol":5,"time":3719,"open":3720,"high":3594,"low":3539,"close":3721},"2023-12-04",42,42.33,{"symbol":5,"time":3723,"open":2010,"high":3724,"low":3557,"close":3558},"2023-12-01",44.02,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3557,"close":3729},"2023-11-30",43.28,44.18,43.95,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-11-29",44.37,45.46,42.05,42.47,{"symbol":5,"time":3737,"open":3453,"high":3738,"low":3739,"close":3740},"2023-11-28",44.79,43.55,44.24,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3453},"2023-11-27",44,44.71,43.39,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-11-24",43.61,44.25,43.6,44.14,{"symbol":5,"time":3753,"open":2011,"high":3754,"low":3755,"close":3756},"2023-11-22",44.45,43.69,43.72,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3613},"2023-11-21",44.36,44.83,43.97,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":2010,"close":3766},"2023-11-20",44.28,44.95,44.59,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-11-17",44.78,45.57,44.26,44.39,{"symbol":5,"time":3774,"open":3775,"high":3450,"low":3776,"close":3777},"2023-11-16",44.76,44.05,44.27,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-11-15",45.39,45.77,44.8,44.9,{"symbol":5,"time":3785,"open":3786,"high":3439,"low":3787,"close":3654},"2023-11-14",45.65,44.62,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3754},"2023-11-13",43.73,44.72,43.44,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3755},"2023-11-10",42.93,43.82,42.8,{"symbol":5,"time":3799,"open":3800,"high":3756,"low":3801,"close":3596},"2023-11-09",43.67,42.46,{"symbol":5,"time":3803,"open":3804,"high":3739,"low":3805,"close":3806},"2023-11-08",42.54,42.4,43.35,{"symbol":5,"time":3808,"open":3599,"high":3596,"low":3599,"close":3680},"2023-11-07",{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3811,"close":3813},"2023-11-06",41.77,42.76,42.43,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3534,"close":3818},"2023-11-03",41.83,42.12,41.7,{"symbol":5,"time":3820,"open":3821,"high":3538,"low":3822,"close":3823},"2023-11-02",38.81,37.94,40.65,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-01",37.81,37.95,36.7,37.33,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-31",37.85,38.11,37.65,37.77,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-30",38.03,38.23,37.04,37.67,{"symbol":5,"time":3843,"open":3826,"high":3844,"low":3845,"close":3846},"2023-10-27",38,36.78,37.59,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3849,"close":3851},"2023-10-26",36.65,38.47,37.71,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-10-25",36.59,37.05,36.21,36.49,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-24",36.72,36.81,36.05,36.57,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-10-23",35.58,36.82,35.03,36.18,{"symbol":5,"time":3871,"open":3872,"high":3863,"low":3873,"close":3866},"2023-10-20",36.36,35.35,{"symbol":5,"time":3875,"open":3876,"high":3838,"low":3869,"close":3877},"2023-10-19",37.88,36.45,{"symbol":5,"time":3879,"open":3832,"high":3880,"low":3881,"close":3882},"2023-10-18",38.15,37.12,38.06,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3499},"2023-10-17",37.15,38.96,37.02,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-10-16",37.79,38.39,37.6,37.63,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-13",39.81,39.9,37.4,37.48,{"symbol":5,"time":3901,"open":3902,"high":3527,"low":3903,"close":3904},"2023-10-12",40.78,39.09,39.6,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3524,"close":3527},"2023-10-11",40.94,41.28,{"symbol":5,"time":3910,"open":3911,"high":3540,"low":3911,"close":3902},"2023-10-10",39.99,{"symbol":5,"time":3913,"open":3914,"high":3496,"low":3493,"close":3915},"2023-10-09",39.3,39.97,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3514,"close":3500},"2023-10-06",39.93,40.11,{"symbol":5,"time":3921,"open":3915,"high":3922,"low":3923,"close":3924},"2023-10-05",40.43,39.43,39.63,{"symbol":5,"time":3926,"open":3927,"high":3902,"low":3896,"close":3928},"2023-10-04",40.69,40.15,{"symbol":5,"time":3930,"open":3931,"high":3578,"low":3932,"close":3933},"2023-10-03",40.58,40.39,40.66,{"symbol":5,"time":3935,"open":3691,"high":3936,"low":3937,"close":3938},"2023-10-02",41.27,40.46,40.88,{"symbol":5,"time":3940,"open":2064,"high":3941,"low":3942,"close":3943},"2023-09-29",42.65,41.04,41.15,{"symbol":5,"time":3945,"open":3528,"high":3582,"low":3528,"close":3946},"2023-09-28",42.09,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3696,"close":3574},"2023-09-27",41.61,42.04,{"symbol":5,"time":3952,"open":3946,"high":3485,"low":3953,"close":3936},"2023-09-26",41.19,{"symbol":5,"time":3955,"open":3956,"high":3582,"low":3957,"close":3958},"2023-09-25",41.78,41.65,42.32,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3818,"close":3963},"2023-09-22",41.92,42.77,42.2,{"symbol":5,"time":3965,"open":3721,"high":3721,"low":3966,"close":3967},"2023-09-21",41.34,41.71,[3969,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4035,4039,4044,4049,4054,4059,4064,4069,4072,4077,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4235,4240,4244,4249,4254,4258,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4321,4326,4331,4335,4340,4345,4349,4354,4359,4364,4369,4374,4379,4384,4388,4393,4398,4403,4407,4411,4416,4421,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4708,4713,4718,4723,4728,4733,4738,4743,4747,4752,4756,4761,4766,4771,4776,4781,4786,4790,4793,4798,4803,4807,4811,4814,4818,4822,4827,4830,4835,4840,4845,4850,4854,4859,4864,4868,4872,4876,4881,4886,4891,4895,4900,4904,4909,4914,4919,4924,4929,4933,4938,4943,4948,4953,4958,4963,4968,4973,4977,4981,4986,4989,4994,4999,5004,5009,5013,5015,5019,5024,5029,5033,5038,5042,5047,5052,5057,5060,5065,5070,5075,5080,5083,5088,5093,5098,5102,5107,5111,5116,5120,5125,5130,5135,5140,5145,5150,5155,5159,5163,5167,5172,5177,5182,5187,5192,5197,5202,5207,5212,5216,5221,5226,5231,5236,5240],{"symbol":3970,"time":17,"open":3971,"high":3972,"low":3973,"close":3974},"SPY",761.31,762,757.97,761.69,{"symbol":3970,"time":23,"open":3976,"high":3977,"low":3978,"close":3979},763.15,763.57,759.96,762.6,{"symbol":3970,"time":28,"open":3981,"high":3982,"low":3983,"close":3984},759.5,761.67,749.6,754.05,{"symbol":3970,"time":34,"open":3986,"high":3987,"low":3988,"close":3989},760.12,760.35,756.15,757.39,{"symbol":3970,"time":40,"open":3991,"high":3992,"low":3993,"close":3994},759,763.52,757.93,760.88,{"symbol":3970,"time":46,"open":3996,"high":3997,"low":3998,"close":3999},764.72,766.38,763.6,764.29,{"symbol":3970,"time":52,"open":4001,"high":4002,"low":4003,"close":4004},758.03,760.11,756.64,757.83,{"symbol":3970,"time":58,"open":4006,"high":4007,"low":4008,"close":4009},764.08,764.47,760.94,762.4,{"symbol":3970,"time":64,"open":4011,"high":4012,"low":4013,"close":4014},769.07,769.7,765.14,765.96,{"symbol":3970,"time":70,"open":4016,"high":4017,"low":4018,"close":4019},772.01,772.87,769,770.19,{"symbol":3970,"time":75,"open":4021,"high":4022,"low":4023,"close":4024},767.9,774.03,767.45,773.17,{"symbol":3970,"time":80,"open":4026,"high":4027,"low":4028,"close":4029},762.45,766.43,761.73,765.16,{"symbol":3970,"time":86,"open":4031,"high":4032,"low":4033,"close":4034},762.01,764.67,759.48,761.78,{"symbol":3970,"time":92,"open":4036,"high":4037,"low":3996,"close":4038},767.33,768,767.05,{"symbol":3970,"time":98,"open":4040,"high":4041,"low":4042,"close":4043},771.76,775.3,768.31,769.35,{"symbol":3970,"time":104,"open":4045,"high":4046,"low":4047,"close":4048},768.5,772.36,767.16,771.1,{"symbol":3970,"time":110,"open":4050,"high":4051,"low":4052,"close":4053},764.73,767.35,763.93,766.08,{"symbol":3970,"time":116,"open":4055,"high":4056,"low":4057,"close":4058},766.16,766.78,763.05,765.91,{"symbol":3970,"time":122,"open":4060,"high":4061,"low":4062,"close":4063},764.78,765.22,762.08,763.47,{"symbol":3970,"time":128,"open":4065,"high":4066,"low":4067,"close":4068},766.05,767.85,764.17,765.72,{"symbol":3970,"time":134,"open":4014,"high":4070,"low":4071,"close":3979},768.15,762.04,{"symbol":3970,"time":140,"open":4073,"high":4074,"low":4075,"close":4076},770.36,772.47,768.1,769.06,{"symbol":3970,"time":146,"open":4078,"high":4079,"low":4080,"close":4023},768.7,769.5,766.92,{"symbol":3970,"time":152,"open":4082,"high":4083,"low":4084,"close":4085},776.18,776.78,772.51,772.67,{"symbol":3970,"time":158,"open":4087,"high":4088,"low":4089,"close":4090},778.54,778.8,775.43,776.34,{"symbol":3970,"time":164,"open":4092,"high":4093,"low":4094,"close":4095},774.87,779.37,774.11,777.88,{"symbol":3970,"time":170,"open":4097,"high":4098,"low":4099,"close":4100},774.71,774.9,771.28,772.49,{"symbol":3970,"time":176,"open":4102,"high":4103,"low":4104,"close":4105},774.53,774.61,769.2,770.56,{"symbol":3970,"time":182,"open":4107,"high":4108,"low":4109,"close":4110},772.6,775.05,771.62,773.03,{"symbol":3970,"time":188,"open":4112,"high":4113,"low":4114,"close":4115},771.02,773.92,769.61,773.26,{"symbol":3970,"time":194,"open":4117,"high":4118,"low":4119,"close":4120},770.21,771.82,767.46,768.56,{"symbol":3970,"time":199,"open":4122,"high":4123,"low":4124,"close":4125},775.85,776.85,769.51,769.79,{"symbol":3970,"time":205,"open":4127,"high":4128,"low":4129,"close":4130},760.63,773.41,760.52,771.33,{"symbol":3970,"time":211,"open":4132,"high":4133,"low":4134,"close":4135},749.44,758.58,748.8,757.67,{"symbol":3970,"time":217,"open":4137,"high":4138,"low":4139,"close":4140},744.68,748.9,737.68,747.03,{"symbol":3970,"time":223,"open":4142,"high":4143,"low":4144,"close":4145},736.05,742.45,734.59,741.69,{"symbol":3970,"time":229,"open":4147,"high":4148,"low":4149,"close":4150},739.97,742.68,729.1,729.46,{"symbol":3970,"time":235,"open":4152,"high":4153,"low":4154,"close":4155},739.19,742.79,735.98,740.86,{"symbol":3970,"time":241,"open":4157,"high":4158,"low":4159,"close":4160},744.91,745.53,735.87,739.09,{"symbol":3970,"time":247,"open":4162,"high":4163,"low":4164,"close":4165},738.51,743.72,737.29,738.93,{"symbol":3970,"time":253,"open":4167,"high":4168,"low":4169,"close":4170},739.37,742.56,735.21,738.18,{"symbol":3970,"time":259,"open":4172,"high":4173,"low":4174,"close":4175},746.62,750.02,746.37,747.41,{"symbol":3970,"time":264,"open":4177,"high":4178,"low":4179,"close":4180},746.29,749.04,744.18,748.28,{"symbol":3970,"time":270,"open":4182,"high":4183,"low":4184,"close":4185},747.06,748.73,741.51,742.09,{"symbol":3970,"time":276,"open":4187,"high":4188,"low":4189,"close":4190},742.08,747.29,740.8,743.29,{"symbol":3970,"time":282,"open":4192,"high":4193,"low":4194,"close":4195},752.76,754.57,747.88,750.72,{"symbol":3970,"time":288,"open":4197,"high":4198,"low":4199,"close":4200},754.24,755.58,750.2,754.81,{"symbol":3970,"time":293,"open":4202,"high":4203,"low":4204,"close":4205},750.91,753.34,748.66,751.83,{"symbol":3970,"time":299,"open":4207,"high":4208,"low":4209,"close":4210},752.47,753.91,748,749.17,{"symbol":3970,"time":304,"open":4212,"high":4213,"low":4214,"close":4215},752.05,755.42,748.1,754.95,{"symbol":3970,"time":310,"open":4217,"high":4218,"low":4219,"close":4220},747.35,751.97,745.59,751.71,{"symbol":3970,"time":315,"open":4222,"high":4223,"low":4224,"close":4225},743.16,746.15,739.51,745.4,{"symbol":3970,"time":321,"open":4227,"high":4228,"low":4229,"close":4230},750.22,750.96,745.21,747.71,{"symbol":3970,"time":326,"open":4232,"high":4233,"low":4175,"close":4234},748.74,752.41,751.28,{"symbol":3970,"time":332,"open":4236,"high":4237,"low":4238,"close":4239},747.4,751.31,740.03,744.78,{"symbol":3970,"time":338,"open":4241,"high":4132,"low":4242,"close":4243},745,742.38,745.76,{"symbol":3970,"time":344,"open":4245,"high":4246,"low":4247,"close":4248},741.29,748.02,740.89,746.77,{"symbol":3970,"time":350,"open":4250,"high":4251,"low":4252,"close":4253},736.53,741.56,732.09,741,{"symbol":3970,"time":356,"open":4255,"high":4250,"low":4256,"close":4257},728.95,716.58,728.99,{"symbol":3970,"time":362,"open":4259,"high":4167,"low":4260,"close":4261},738.91,729.6,734.3,{"symbol":3970,"time":368,"open":4263,"high":4264,"low":4265,"close":4266},735.17,739.95,730.84,733.24,{"symbol":3970,"time":372,"open":4268,"high":4269,"low":4270,"close":4271},733.81,739.63,732.3,733.58,{"symbol":3970,"time":378,"open":4273,"high":4274,"low":4275,"close":4276},747.7,750.18,743.13,744.39,{"symbol":3970,"time":383,"open":4278,"high":4279,"low":4280,"close":4281},747.76,748.23,743.86,746.74,{"symbol":3970,"time":389,"open":4283,"high":4284,"low":4285,"close":4286},751.29,752.15,739.22,740.96,{"symbol":3970,"time":394,"open":4288,"high":4289,"low":4290,"close":4291},754.55,755.44,749.88,750.33,{"symbol":3970,"time":400,"open":4293,"high":4294,"low":4295,"close":4296},751.85,756.68,751.76,754.83,{"symbol":3970,"time":404,"open":4298,"high":4299,"low":4300,"close":4301},740.71,744.44,735.03,741.75,{"symbol":3970,"time":409,"open":4303,"high":4304,"low":4305,"close":4306},728.76,740,724.41,737.76,{"symbol":3970,"time":413,"open":4308,"high":4309,"low":4310,"close":4311},733.39,738.38,725.33,725.43,{"symbol":3970,"time":419,"open":4313,"high":4314,"low":4315,"close":4316},743.63,746.9,722.59,737.05,{"symbol":3970,"time":424,"open":4318,"high":4319,"low":4320,"close":4285},743.36,745.34,738.19,{"symbol":3970,"time":430,"open":4322,"high":4323,"low":4324,"close":4325},752.31,752.82,735.53,737.55,{"symbol":3970,"time":436,"open":4327,"high":4328,"low":4329,"close":4330},752.1,758.31,751.47,757.09,{"symbol":3970,"time":442,"open":4332,"high":4333,"low":4334,"close":4197},758.15,758.8,753.57,{"symbol":3970,"time":448,"open":4336,"high":4337,"low":4338,"close":4339},757.03,760.4,756.75,759.57,{"symbol":3970,"time":454,"open":4341,"high":4342,"low":4343,"close":4344},755.36,760.28,754.69,758.54,{"symbol":3970,"time":460,"open":4346,"high":4347,"low":4343,"close":4348},755.9,758.08,756.48,{"symbol":3970,"time":466,"open":4350,"high":4351,"low":4352,"close":4353},750.25,755.15,749.23,754.6,{"symbol":3970,"time":472,"open":4355,"high":4356,"low":4357,"close":4358},750.88,751.38,748.22,750.46,{"symbol":3970,"time":478,"open":4360,"high":4361,"low":4362,"close":4363},750.01,752.13,748.37,750.59,{"symbol":3970,"time":483,"open":4365,"high":4366,"low":4367,"close":4368},746.24,748.94,744.48,745.64,{"symbol":3970,"time":489,"open":4370,"high":4371,"low":4372,"close":4373},738.64,744.87,737.03,742.72,{"symbol":3970,"time":495,"open":4375,"high":4376,"low":4377,"close":4378},735.71,741.87,733.89,741.25,{"symbol":3970,"time":501,"open":4380,"high":4381,"low":4382,"close":4383},734.78,737.65,731.53,733.73,{"symbol":3970,"time":507,"open":4385,"high":4386,"low":4308,"close":4387},739.83,741.42,738.65,{"symbol":3970,"time":513,"open":4389,"high":4390,"low":4391,"close":4392},741.79,743.46,737.96,739.17,{"symbol":3970,"time":519,"open":4394,"high":4395,"low":4396,"close":4397},743.65,749.53,743.56,748.17,{"symbol":3970,"time":525,"open":4399,"high":4400,"low":4401,"close":4402},738.47,743.91,735.47,742.31,{"symbol":3970,"time":531,"open":4404,"high":4405,"low":4406,"close":4170},736.89,738.84,731.83,{"symbol":3970,"time":537,"open":4408,"high":4409,"low":4408,"close":4410},736.45,740.79,739.3,{"symbol":3970,"time":543,"open":4412,"high":4413,"low":4414,"close":4415},734.93,738.08,734.57,737.62,{"symbol":3970,"time":548,"open":4417,"high":4418,"low":4419,"close":4420},735.05,736.13,729.75,731.58,{"symbol":3970,"time":554,"open":4422,"high":4144,"low":4423,"close":4424},728.16,727.82,733.83,{"symbol":3970,"time":560,"open":4426,"high":4427,"low":4428,"close":4429},721.77,725.04,721.49,723.77,{"symbol":3970,"time":565,"open":4431,"high":4432,"low":4433,"close":4434},720.07,722.12,714.99,718.01,{"symbol":3970,"time":571,"open":4436,"high":4437,"low":4438,"close":4439},721.25,724.87,720.47,720.65,{"symbol":3970,"time":577,"open":4441,"high":4442,"low":4443,"close":4444},714.63,719.79,710.45,718.66,{"symbol":3970,"time":583,"open":4446,"high":4447,"low":4448,"close":4449},711,712.2,708.37,711.58,{"symbol":3970,"time":589,"open":4451,"high":4452,"low":4453,"close":4454},711.82,712.88,709.25,711.69,{"symbol":3970,"time":594,"open":4456,"high":4457,"low":4458,"close":4459},713.17,715.63,712.3,715.17,{"symbol":3970,"time":600,"open":4461,"high":4462,"low":4463,"close":4464},710.75,714.47,709.01,713.94,{"symbol":3970,"time":606,"open":4466,"high":4467,"low":4468,"close":4469},709.5,712.36,702.28,708.45,{"symbol":3970,"time":612,"open":4471,"high":4472,"low":4473,"close":4474},709.15,711.45,708.22,711.21,{"symbol":3970,"time":618,"open":4476,"high":4477,"low":4478,"close":4479},710.28,711.28,702.64,704.08,{"symbol":3970,"time":624,"open":4481,"high":4482,"low":4483,"close":4484},708.78,709.91,706.14,708.72,{"symbol":3970,"time":630,"open":4483,"high":4486,"low":4487,"close":4488},712.39,705.76,710.14,{"symbol":3970,"time":635,"open":4490,"high":4491,"low":4492,"close":4493},701.06,702.78,698.53,701.66,{"symbol":3970,"time":641,"open":4495,"high":4496,"low":4497,"close":4498},695.26,700.28,694.2,699.94,{"symbol":3970,"time":647,"open":4500,"high":4501,"low":4502,"close":4503},687.69,694.58,687.66,694.46,{"symbol":3970,"time":651,"open":4505,"high":4506,"low":4507,"close":4508},677.41,686.3,676.58,686.1,{"symbol":3970,"time":657,"open":4510,"high":4511,"low":4512,"close":4513},681.32,682.03,678.45,679.46,{"symbol":3970,"time":663,"open":4515,"high":4516,"low":4517,"close":4518},674.84,681.16,673.77,679.91,{"symbol":3970,"time":668,"open":4520,"high":4521,"low":4522,"close":4523},676.39,677.08,671.46,676.01,{"symbol":3970,"time":673,"open":4525,"high":4526,"low":4527,"close":4528},656.65,659.61,651.06,659.22,{"symbol":3970,"time":679,"open":4530,"high":4531,"low":4532,"close":4533},655.86,659.72,655.52,658.93,{"symbol":3970,"time":685,"open":4535,"high":4536,"low":4537,"close":4538},646.42,658.2,645.11,655.83,{"symbol":3970,"time":691,"open":4540,"high":4541,"low":4542,"close":4543},653.9,658.52,653,655.24,{"symbol":3970,"time":697,"open":4545,"high":4546,"low":4547,"close":4548},638.94,651.54,637.98,650.34,{"symbol":3970,"time":703,"open":4550,"high":4551,"low":4552,"close":4553},640.11,640.37,629.28,631.97,{"symbol":3970,"time":709,"open":4555,"high":4556,"low":4557,"close":4558},642.5,642.66,633.11,634.09,{"symbol":3970,"time":715,"open":4560,"high":4561,"low":4562,"close":4563},652.06,654.85,644.82,645.09,{"symbol":3970,"time":721,"open":4565,"high":4566,"low":4567,"close":4568},658.67,660.89,654.24,656.82,{"symbol":3970,"time":727,"open":4570,"high":4571,"low":4572,"close":4573},651.32,657.03,649.88,653.18,{"symbol":3970,"time":733,"open":4575,"high":4576,"low":4577,"close":4578},658.07,662.62,653.94,655.38,{"symbol":3970,"time":737,"open":4580,"high":4581,"low":4582,"close":4583},656.51,656.69,644.72,648.57,{"symbol":3970,"time":743,"open":4585,"high":4586,"low":4587,"close":4588},656.97,662.98,655.17,659.8,{"symbol":3970,"time":749,"open":4590,"high":4591,"low":4592,"close":4593},668.36,669.72,661.19,661.43,{"symbol":3970,"time":754,"open":4595,"high":4596,"low":4597,"close":4598},672.39,674.44,669.7,670.79,{"symbol":3970,"time":760,"open":4600,"high":4601,"low":4602,"close":4603},668.38,672.07,667.12,669.03,{"symbol":3970,"time":764,"open":4605,"high":4606,"low":4607,"close":4608},669.27,672.34,661.36,662.29,{"symbol":3970,"time":770,"open":4610,"high":4611,"low":4612,"close":4613},671.16,671.65,665.87,666.06,{"symbol":3970,"time":775,"open":4615,"high":4616,"low":4617,"close":4618},677.58,680.08,673.34,676.33,{"symbol":3970,"time":780,"open":4620,"high":4621,"low":4622,"close":4623},677.72,683.36,674.76,677.18,{"symbol":3970,"time":785,"open":4625,"high":4626,"low":4627,"close":4628},666.39,679.92,662.39,678.27,{"symbol":3970,"time":791,"open":4630,"high":4631,"low":4632,"close":4633},673.41,676.11,669.76,672.38,{"symbol":3970,"time":797,"open":4635,"high":4636,"low":4637,"close":4638},682.08,685.53,675.61,681.31,{"symbol":3970,"time":803,"open":4640,"high":4641,"low":4642,"close":4643},681.63,687.09,679.62,685.13,{"symbol":3970,"time":809,"open":4645,"high":4646,"low":4647,"close":4648},675.06,682.61,669.66,680.33,{"symbol":3970,"time":815,"open":4650,"high":4651,"low":4652,"close":4653},678.7,688.62,678.02,686.38,{"symbol":3970,"time":820,"open":4655,"high":4656,"low":4657,"close":4658},683.09,686.86,681.64,685.99,{"symbol":3970,"time":826,"open":4660,"high":4661,"low":4662,"close":4663},693.28,693.3,684.35,689.3,{"symbol":3970,"time":830,"open":4665,"high":4666,"low":4667,"close":4668},690.18,693.68,690.1,693.15,{"symbol":3970,"time":835,"open":4670,"high":4671,"low":4672,"close":4673},681.9,688.35,680,687.35,{"symbol":3970,"time":841,"open":4675,"high":4676,"low":4677,"close":4678},687.83,690,680.37,682.39,{"symbol":3970,"time":847,"open":4680,"high":4681,"low":4682,"close":4683},682.32,690.06,681.73,689.43,{"symbol":3970,"time":853,"open":4685,"high":4686,"low":4687,"close":4688},683.84,686.18,681.55,684.48,{"symbol":3970,"time":857,"open":4690,"high":4691,"low":4692,"close":4693},684.02,689.15,682.83,686.29,{"symbol":3970,"time":863,"open":4695,"high":4696,"low":4697,"close":4698},680.14,684.94,675.78,682.85,{"symbol":3970,"time":869,"open":4700,"high":4701,"low":4702,"close":4703},681.69,686.28,677.52,681.75,{"symbol":3970,"time":874,"open":4705,"high":4706,"low":4677,"close":4707},694.24,695.35,681.27,{"symbol":3970,"time":880,"open":4709,"high":4710,"low":4711,"close":4712},696.39,697.14,689.18,691.96,{"symbol":3970,"time":886,"open":4714,"high":4715,"low":4716,"close":4717},694.95,696.54,691.66,692.12,{"symbol":3970,"time":892,"open":4719,"high":4720,"low":4721,"close":4722},689.42,695.87,688.34,693.95,{"symbol":3970,"time":898,"open":4724,"high":4725,"low":4726,"close":4727},681.46,692.31,680.85,690.62,{"symbol":3970,"time":903,"open":4729,"high":4730,"low":4731,"close":4732},680.94,683.69,675.79,677.62,{"symbol":3970,"time":909,"open":4734,"high":4735,"low":4736,"close":4737},690.35,691.45,681.76,686.19,{"symbol":3970,"time":915,"open":4739,"high":4740,"low":4741,"close":4742},696.21,696.96,684.03,689.53,{"symbol":3970,"time":921,"open":4744,"high":4745,"low":4719,"close":4746},689.58,696.93,695.41,{"symbol":3970,"time":927,"open":4748,"high":4749,"low":4750,"close":4751},691.79,694.21,687.12,691.97,{"symbol":3970,"time":933,"open":4709,"high":4753,"low":4754,"close":4755},697.06,684.83,694.04,{"symbol":3970,"time":939,"open":4757,"high":4758,"low":4759,"close":4760},697.05,697.84,693.94,695.42,{"symbol":3970,"time":944,"open":4762,"high":4763,"low":4764,"close":4765},694.18,696.53,693.57,695.49,{"symbol":3970,"time":950,"open":4767,"high":4768,"low":4769,"close":4770},690.49,694.13,689.92,692.73,{"symbol":3970,"time":955,"open":4772,"high":4773,"low":4774,"close":4775},688.15,690.96,687.16,689.23,{"symbol":3970,"time":960,"open":4777,"high":4778,"low":4779,"close":4780},689.85,691.13,686.92,688.98,{"symbol":3970,"time":965,"open":4782,"high":4783,"low":4784,"close":4785},679.65,688.74,678.13,685.4,{"symbol":3970,"time":971,"open":4787,"high":4788,"low":4789,"close":4615},681.49,684.77,676.57,{"symbol":3970,"time":977,"open":4791,"high":4792,"low":4667,"close":4716},693.66,694.25,{"symbol":3970,"time":983,"open":4794,"high":4795,"low":4796,"close":4797},694.57,695.45,691.25,692.24,{"symbol":3970,"time":989,"open":4799,"high":4800,"low":4801,"close":4802},691,691.72,686.04,690.36,{"symbol":3970,"time":995,"open":4765,"high":4804,"low":4805,"close":4806},696.09,691.35,693.77,{"symbol":3970,"time":1001,"open":4808,"high":4804,"low":4809,"close":4810},690.68,690.63,695.16,{"symbol":3970,"time":1007,"open":4809,"high":4812,"low":4711,"close":4813},695.31,694.07,{"symbol":3970,"time":1013,"open":4815,"high":4727,"low":4816,"close":4817},688.82,687.49,689.51,{"symbol":3970,"time":1019,"open":4819,"high":4820,"low":4821,"close":4744},692.19,693.96,689.32,{"symbol":3970,"time":1025,"open":4823,"high":4824,"low":4825,"close":4826},687.93,692.32,687.78,691.81,{"symbol":3970,"time":1031,"open":4828,"high":4683,"low":4653,"close":4829},686.54,687.72,{"symbol":3970,"time":1037,"open":4831,"high":4832,"low":4833,"close":4834},685.71,686.87,679.82,683.17,{"symbol":3970,"time":1043,"open":4836,"high":4837,"low":4838,"close":4839},687.14,687.36,681.71,681.92,{"symbol":3970,"time":1048,"open":4841,"high":4842,"low":4843,"close":4844},687.45,688.56,686.58,687.01,{"symbol":3970,"time":1054,"open":4846,"high":4847,"low":4848,"close":4849},687.54,689.2,686.07,687.85,{"symbol":3970,"time":1060,"open":4851,"high":4716,"low":4852,"close":4853},690.64,689.27,690.31,{"symbol":3970,"time":1066,"open":4855,"high":4856,"low":4857,"close":4858},687.95,690.83,687.8,690.38,{"symbol":3970,"time":1071,"open":4860,"high":4861,"low":4862,"close":4863},683.92,688.2,683.87,687.96,{"symbol":3970,"time":1076,"open":4865,"high":4866,"low":4867,"close":4754},683.94,685.36,680.59,{"symbol":3970,"time":1080,"open":4869,"high":4870,"low":4871,"close":4867},676.59,681.09,676.47,{"symbol":3970,"time":1086,"open":4873,"high":4874,"low":4875,"close":4871},677.6,680.74,674.9,{"symbol":3970,"time":1092,"open":4877,"high":4878,"low":4879,"close":4880},679.89,680.44,671.2,671.4,{"symbol":3970,"time":1098,"open":4882,"high":4883,"low":4884,"close":4885},679.23,681.08,674.98,678.87,{"symbol":3970,"time":1104,"open":4887,"high":4888,"low":4889,"close":4890},685.74,685.76,679.25,680.73,{"symbol":3970,"time":1110,"open":4892,"high":4893,"low":4894,"close":4736},688.17,688.88,679.17,{"symbol":3970,"time":1116,"open":4896,"high":4897,"low":4898,"close":4899},685.14,689.25,682.17,689.17,{"symbol":3970,"time":1122,"open":4901,"high":4902,"low":4638,"close":4903},682.56,688.97,687.57,{"symbol":3970,"time":1128,"open":4905,"high":4906,"low":4907,"close":4908},683.15,685.39,682.59,683.04,{"symbol":3970,"time":1134,"open":4910,"high":4911,"low":4912,"close":4913},686.59,686.64,681.57,683.63,{"symbol":3970,"time":1140,"open":4915,"high":4916,"low":4917,"close":4918},685.47,688.39,684.58,685.69,{"symbol":3970,"time":1145,"open":4920,"high":4921,"low":4922,"close":4923},685.3,685.37,681.34,684.39,{"symbol":3970,"time":1151,"open":4925,"high":4926,"low":4927,"close":4928},680.57,684.91,679.69,683.89,{"symbol":3970,"time":1156,"open":4839,"high":4930,"low":4931,"close":4932},683.82,679.33,681.53,{"symbol":3970,"time":1162,"open":4934,"high":4935,"low":4936,"close":4937},678.81,682.99,678.74,680.27,{"symbol":3970,"time":1168,"open":4939,"high":4940,"low":4941,"close":4942},680.86,683.67,680.5,683.39,{"symbol":3970,"time":1173,"open":4944,"high":4945,"low":4946,"close":4947},677.63,681.7,676.72,679.68,{"symbol":3970,"time":1179,"open":4949,"high":4950,"low":4951,"close":4952},668.63,676.21,664.48,675.02,{"symbol":3970,"time":1184,"open":4954,"high":4955,"low":4956,"close":4957},662.69,670.06,661.59,668.73,{"symbol":3970,"time":1190,"open":4959,"high":4960,"low":4961,"close":4962},655.05,664.55,650.85,659.03,{"symbol":3970,"time":1196,"open":4964,"high":4965,"low":4966,"close":4967},672.91,675.56,651.89,652.53,{"symbol":3970,"time":1201,"open":4969,"high":4970,"low":4971,"close":4972},660.78,667.34,658.75,662.63,{"symbol":3970,"time":1206,"open":4974,"high":4975,"low":4530,"close":4976},662.1,665.12,660.08,{"symbol":3970,"time":1212,"open":4597,"high":4978,"low":4979,"close":4980},673.71,662.17,665.67,{"symbol":3970,"time":1216,"open":4982,"high":4983,"low":4984,"close":4985},665.38,675.66,663.27,671.93,{"symbol":3970,"time":1220,"open":4941,"high":4939,"low":4987,"close":4988},670.52,672.04,{"symbol":3970,"time":1226,"open":4990,"high":4991,"low":4992,"close":4993},684.79,684.96,680.95,683.38,{"symbol":3970,"time":1232,"open":4995,"high":4996,"low":4997,"close":4998},679.95,683.57,678.73,683,{"symbol":3970,"time":1237,"open":5000,"high":5001,"low":5002,"close":5003},677.24,682.18,675.03,681.44,{"symbol":3970,"time":1241,"open":5005,"high":5006,"low":5007,"close":5008},667.91,671.08,661.21,670.97,{"symbol":3970,"time":1247,"open":4871,"high":5010,"low":5011,"close":5012},677.38,668.72,670.31,{"symbol":3970,"time":1253,"open":4884,"high":4939,"low":5014,"close":4615},674.17,{"symbol":3970,"time":1259,"open":4631,"high":5016,"low":5017,"close":5018},679.96,674.58,675.24,{"symbol":3970,"time":1265,"open":5020,"high":5021,"low":5022,"close":5023},685.67,685.8,679.94,683.34,{"symbol":3970,"time":1270,"open":5025,"high":5026,"low":5027,"close":5028},685.04,685.08,679.24,682.06,{"symbol":3970,"time":1274,"open":5030,"high":5031,"low":5032,"close":5032},683.9,685.94,679.83,{"symbol":3970,"time":1280,"open":5034,"high":5035,"low":5036,"close":5037},688.72,689.7,682.87,687.39,{"symbol":3970,"time":1285,"open":5039,"high":5040,"low":4754,"close":5041},687.05,688.91,687.06,{"symbol":3970,"time":1291,"open":5043,"high":5044,"low":5045,"close":5046},682.73,685.54,682.12,685.24,{"symbol":3970,"time":1297,"open":5048,"high":5049,"low":5050,"close":5051},676.46,678.47,675.65,677.25,{"symbol":3970,"time":1302,"open":5053,"high":5054,"low":5055,"close":5056},668.12,672.71,667.8,671.76,{"symbol":3970,"time":1308,"open":5058,"high":5058,"low":5059,"close":5055},672,663.3,{"symbol":3970,"time":1314,"open":5061,"high":5062,"low":5063,"close":5064},671.44,672.99,669.98,671.29,{"symbol":3970,"time":1319,"open":5066,"high":5067,"low":5068,"close":5069},667.32,672.21,667.27,671.3,{"symbol":3970,"time":1325,"open":5071,"high":5072,"low":5073,"close":5074},659.5,665.76,658.14,664.39,{"symbol":3970,"time":1331,"open":5076,"high":5077,"low":5078,"close":5079},666.82,668.71,657.11,660.64,{"symbol":3970,"time":1337,"open":5076,"high":5081,"low":4533,"close":5082},670.23,665.17,{"symbol":3970,"time":1343,"open":5084,"high":5085,"low":5086,"close":5087},657.17,665.83,653.17,662.23,{"symbol":3970,"time":1348,"open":5089,"high":5090,"low":5091,"close":5092},660.65,665.13,659.77,663.04,{"symbol":3970,"time":1354,"open":5094,"high":5095,"low":5096,"close":5097},672.13,673.95,652.84,653.02,{"symbol":3970,"time":1360,"open":5099,"high":5100,"low":5101,"close":4610},673.53,673.94,669.21,{"symbol":3970,"time":1366,"open":5103,"high":5104,"low":5105,"close":5106},670.25,673.21,669.42,673.11,{"symbol":3970,"time":1372,"open":5108,"high":5062,"low":5109,"close":5110},672.54,667.67,669.12,{"symbol":3970,"time":1376,"open":5112,"high":5113,"low":5114,"close":5115},671.62,672.51,669.46,671.61,{"symbol":3970,"time":1382,"open":5117,"high":5118,"low":5119,"close":5101},669.99,672.68,668.16,{"symbol":3970,"time":1387,"open":5121,"high":5122,"low":5123,"close":5124},670.45,670.57,666.78,669.22,{"symbol":3970,"time":1393,"open":5126,"high":5127,"low":5128,"close":5129},663.17,669.37,663.06,668.45,{"symbol":3970,"time":1396,"open":5131,"high":5132,"low":5133,"close":5134},662.93,666.65,661.61,666.18,{"symbol":3970,"time":1401,"open":5136,"high":5137,"low":5138,"close":5139},664.36,665.28,661.86,663.68,{"symbol":3970,"time":1407,"open":5141,"high":5142,"low":5143,"close":5144},659.51,662.37,657.88,661.82,{"symbol":3970,"time":1413,"open":5146,"high":5147,"low":5148,"close":5149},657.94,659.41,654.41,658.05,{"symbol":3970,"time":1419,"open":5151,"high":5152,"low":5153,"close":5154},664.51,664.61,659.67,661.1,{"symbol":3970,"time":1425,"open":5156,"high":4970,"low":5157,"close":5158},666.72,661.98,663.21,{"symbol":3970,"time":1431,"open":5160,"high":5161,"low":4979,"close":5162},662.2,667.29,666.84,{"symbol":3970,"time":1436,"open":5164,"high":4960,"low":5165,"close":5166},662.33,660.37,663.7,{"symbol":3970,"time":1442,"open":5168,"high":5169,"low":5170,"close":5171},661.89,664.89,660.27,662.26,{"symbol":3970,"time":1446,"open":5173,"high":5174,"low":5175,"close":5176},660.01,661.72,654.3,659.18,{"symbol":3970,"time":1452,"open":5178,"high":5179,"low":5180,"close":5181},661.47,661.78,659.21,660,{"symbol":3970,"time":1458,"open":5183,"high":5184,"low":5185,"close":5186},659.64,661.04,659.34,660.91,{"symbol":3970,"time":1464,"open":5188,"high":5189,"low":5190,"close":5191},657.6,659.11,656.9,657.41,{"symbol":3970,"time":1470,"open":5193,"high":5194,"low":5195,"close":5196},654.18,658.33,653.59,657.63,{"symbol":3970,"time":1476,"open":5198,"high":5199,"low":5200,"close":5201},653.62,654.55,650.63,652.21,{"symbol":3970,"time":1482,"open":5203,"high":5204,"low":5205,"close":5206},648.97,650.86,647.22,650.33,{"symbol":3970,"time":1488,"open":5208,"high":5209,"low":5210,"close":5211},648.62,649.84,647.23,648.83,{"symbol":3970,"time":1492,"open":5213,"high":5201,"low":5214,"close":5215},651.48,643.33,647.24,{"symbol":3970,"time":1497,"open":5217,"high":5218,"low":5219,"close":5220},644.42,649.15,643.51,649.12,{"symbol":3970,"time":1502,"open":5222,"high":5223,"low":5224,"close":5225},642.67,644.21,640.46,643.74,{"symbol":3970,"time":1508,"open":5227,"high":5228,"low":5229,"close":5230},637.5,640.49,634.92,640.27,{"symbol":3970,"time":1514,"open":5232,"high":5233,"low":5234,"close":5235},647.47,647.84,643.14,645.05,{"symbol":3970,"time":1520,"open":5215,"high":5237,"low":5238,"close":5239},649.48,645.34,648.92,{"symbol":3970,"time":1526,"open":5241,"high":5242,"low":5217,"close":5243},644.57,647.37,646.63,[5245,5251,5254,5258,5261,5264,5267,5269,5271,5273,5275,5276,5278,5279,5281,5283,5285,5287,5289,5290,5292,5294,5296,5298,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319,5320,5321,5323,5325,5327,5329,5331,5333,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352],{"time":17,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5249,"datetime":5250},"False","True","BEARISH","MA","2026-09-18 00:00:00",{"time":40,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5252,"datetime":5253},"BollingerBands","2026-09-14 00:00:00",{"time":70,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5256,"datetime":5257},"BULLISH","RSI","2026-09-04 00:00:00",{"time":86,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5260},"CCI","2026-09-01 00:00:00",{"time":110,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5263},"ADX","2026-08-26 00:00:00",{"time":134,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5266},"MACD","2026-08-20 00:00:00",{"time":164,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5262,"datetime":5268},"2026-08-13 00:00:00",{"time":182,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5256,"datetime":5270},"2026-08-10 00:00:00",{"time":199,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5252,"datetime":5272},"2026-08-05 00:00:00",{"time":205,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5259,"datetime":5274},"2026-08-04 00:00:00",{"time":205,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5274},{"time":229,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5252,"datetime":5277},"2026-07-29 00:00:00",{"time":229,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5277},{"time":235,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5280},"2026-07-28 00:00:00",{"time":247,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5259,"datetime":5282},"2026-07-24 00:00:00",{"time":253,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5284},"2026-07-23 00:00:00",{"time":293,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5256,"datetime":5286},"2026-07-14 00:00:00",{"time":321,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5288},"2026-07-07 00:00:00",{"time":321,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5288},{"time":332,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5291},"2026-07-02 00:00:00",{"time":356,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5293},"2026-06-26 00:00:00",{"time":424,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5262,"datetime":5295},"2026-06-08 00:00:00",{"time":478,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5259,"datetime":5297},"2026-05-26 00:00:00",{"time":478,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5297},{"time":501,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5300},"2026-05-19 00:00:00",{"time":513,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5302},"2026-05-15 00:00:00",{"time":548,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5259,"datetime":5304},"2026-05-07 00:00:00",{"time":554,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5306},"2026-05-06 00:00:00",{"time":571,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5308},"2026-05-01 00:00:00",{"time":583,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5310},"2026-04-29 00:00:00",{"time":606,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5312},"2026-04-23 00:00:00",{"time":618,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5256,"datetime":5314},"2026-04-21 00:00:00",{"time":663,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5252,"datetime":5316},"2026-04-09 00:00:00",{"time":668,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5262,"datetime":5318},"2026-04-08 00:00:00",{"time":668,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5259,"datetime":5318},{"time":668,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5318},{"time":697,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5256,"datetime":5322},"2026-03-31 00:00:00",{"time":703,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5252,"datetime":5324},"2026-03-30 00:00:00",{"time":764,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5259,"datetime":5326},"2026-03-13 00:00:00",{"time":770,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5328},"2026-03-12 00:00:00",{"time":797,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5330},"2026-03-05 00:00:00",{"time":898,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5262,"datetime":5332},"2026-02-06 00:00:00",{"time":898,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5332},{"time":977,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5335},"2026-01-16 00:00:00",{"time":995,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5337},"2026-01-13 00:00:00",{"time":1116,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5339},"2025-12-11 00:00:00",{"time":1173,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5262,"datetime":5341},"2025-11-26 00:00:00",{"time":1212,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5262,"datetime":5343},"2025-11-17 00:00:00",{"time":1232,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5345},"2025-11-11 00:00:00",{"time":1265,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5256,"datetime":5347},"2025-11-03 00:00:00",{"time":1302,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5265,"datetime":5349},"2025-10-23 00:00:00",{"time":1331,"symbol":5,"current_signal":5246,"signal_change":5247,"signal_type":5248,"trading_system":5265,"datetime":5351},"2025-10-16 00:00:00",{"time":1387,"symbol":5,"current_signal":5247,"signal_change":5247,"signal_type":5255,"trading_system":5249,"datetime":5353},"2025-10-02 00:00:00",[5355,5361,5367,5372,5377,5382,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5539,5545,5550,5556,5561,5567,5573,5579,5584,5590,5596,5602,5608,5614,5621,5627,5633,5639,5644,5650,5656,5662,5668,5673,5679,5685,5691,5697,5703,5709],{"symbol":5,"form":5356,"filingdate":847,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"10-K","ati-20251228.htm","0001628280-26-010140","https://www.sec.gov/Archives/edgar/data/1018963/000162828026010140/ati-20251228.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828026010140/0001628280-26-010140-index.htm",{"symbol":5,"form":5362,"filingdate":853,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"8-K","d54551d8k.htm","0001193125-26-058142","https://www.sec.gov/Archives/edgar/data/1018963/000119312526058142/d54551d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526058142/0001193125-26-058142-index.htm",{"symbol":5,"form":5362,"filingdate":915,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"ati-20260203.htm","0001628280-26-004793","https://www.sec.gov/Archives/edgar/data/1018963/000162828026004793/ati-20260203.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828026004793/0001628280-26-004793-index.htm",{"symbol":5,"form":5362,"filingdate":1134,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"d170992d8k.htm","0001193125-25-310681","https://www.sec.gov/Archives/edgar/data/1018963/000119312525310681/d170992d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525310681/0001193125-25-310681-index.htm",{"symbol":5,"form":5362,"filingdate":1206,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"d849921d8k.htm","0001193125-25-285373","https://www.sec.gov/Archives/edgar/data/1018963/000119312525285373/d849921d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525285373/0001193125-25-285373-index.htm",{"symbol":5,"form":5383,"filingdate":1285,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"10-Q","ati-20250928.htm","0001628280-25-046675","https://www.sec.gov/Archives/edgar/data/1018963/000162828025046675/ati-20250928.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025046675/0001628280-25-046675-index.htm",{"symbol":5,"form":5362,"filingdate":1285,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"ati-20251028.htm","0001628280-25-046559","https://www.sec.gov/Archives/edgar/data/1018963/000162828025046559/ati-20251028.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025046559/0001628280-25-046559-index.htm",{"symbol":5,"form":5362,"filingdate":1413,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"d911457d8k.htm","0001193125-25-217804","https://www.sec.gov/Archives/edgar/data/1018963/000119312525217804/d911457d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525217804/0001193125-25-217804-index.htm",{"symbol":5,"form":5362,"filingdate":1476,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"d939196d8k.htm","0001193125-25-199688","https://www.sec.gov/Archives/edgar/data/1018963/000119312525199688/d939196d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525199688/0001193125-25-199688-index.htm",{"symbol":5,"form":5383,"filingdate":1627,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"ati-20250629.htm","0001628280-25-036963","https://www.sec.gov/Archives/edgar/data/1018963/000162828025036963/ati-20250629.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025036963/0001628280-25-036963-index.htm",{"symbol":5,"form":5362,"filingdate":1627,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"ati-20250731.htm","0001628280-25-036845","https://www.sec.gov/Archives/edgar/data/1018963/000162828025036845/ati-20250731.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025036845/0001628280-25-036845-index.htm",{"symbol":5,"form":5362,"filingdate":1788,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"d858646d8k.htm","0001193125-25-143715","https://www.sec.gov/Archives/edgar/data/1018963/000119312525143715/d858646d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525143715/0001193125-25-143715-index.htm",{"symbol":5,"form":5362,"filingdate":1887,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"d947847d8k.htm","0001193125-25-123974","https://www.sec.gov/Archives/edgar/data/1018963/000119312525123974/d947847d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525123974/0001193125-25-123974-index.htm",{"symbol":5,"form":5383,"filingdate":1960,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"ati-20250330.htm","0001628280-25-021463","https://www.sec.gov/Archives/edgar/data/1018963/000162828025021463/ati-20250330.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025021463/0001628280-25-021463-index.htm",{"symbol":5,"form":5362,"filingdate":1960,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"ati-20250501.htm","0001628280-25-021324","https://www.sec.gov/Archives/edgar/data/1018963/000162828025021324/ati-20250501.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025021324/0001628280-25-021324-index.htm",{"symbol":5,"form":5356,"filingdate":2234,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"ati-20241229.htm","0001628280-25-007092","https://www.sec.gov/Archives/edgar/data/1018963/000162828025007092/ati-20241229.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025007092/0001628280-25-007092-index.htm",{"symbol":5,"form":5362,"filingdate":2301,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"ati-20250204.htm","0001628280-25-003579","https://www.sec.gov/Archives/edgar/data/1018963/000162828025003579/ati-20250204.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025003579/0001628280-25-003579-index.htm",{"symbol":5,"form":5362,"filingdate":2624,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"ati-20241029.htm","0001628280-24-044003","https://www.sec.gov/Archives/edgar/data/1018963/000162828024044003/ati-20241029.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024044003/0001628280-24-044003-index.htm",{"symbol":5,"form":5383,"filingdate":2624,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"ati-20240929.htm","0001628280-24-044066","https://www.sec.gov/Archives/edgar/data/1018963/000162828024044066/ati-20240929.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024044066/0001628280-24-044066-index.htm",{"symbol":5,"form":5362,"filingdate":2924,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"ati-20240806.htm","0001628280-24-034973","https://www.sec.gov/Archives/edgar/data/1018963/000162828024034973/ati-20240806.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024034973/0001628280-24-034973-index.htm",{"symbol":5,"form":5383,"filingdate":2924,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"ati-20240630.htm","0001628280-24-035141","https://www.sec.gov/Archives/edgar/data/1018963/000162828024035141/ati-20240630.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024035141/0001628280-24-035141-index.htm",{"symbol":5,"form":5362,"filingdate":3159,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"d836673d8k.htm","0001193125-24-142966","https://www.sec.gov/Archives/edgar/data/1018963/000119312524142966/d836673d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524142966/0001193125-24-142966-index.htm",{"symbol":5,"form":5362,"filingdate":3213,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"ati-20240430.htm","0001628280-24-019185","https://www.sec.gov/Archives/edgar/data/1018963/000162828024019185/ati-20240430.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024019185/0001628280-24-019185-index.htm",{"symbol":5,"form":5383,"filingdate":3213,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"ati-20240331.htm","0001628280-24-019285","https://www.sec.gov/Archives/edgar/data/1018963/000162828024019285/ati-20240331.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024019285/0001628280-24-019285-index.htm",{"symbol":5,"form":5362,"filingdate":3372,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"d807841d8k.htm","0001193125-24-067620","https://www.sec.gov/Archives/edgar/data/1018963/000119312524067620/d807841d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524067620/0001193125-24-067620-index.htm",{"symbol":5,"form":5362,"filingdate":3393,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"d766710d8k.htm","0001193125-24-061889","https://www.sec.gov/Archives/edgar/data/1018963/000119312524061889/d766710d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524061889/0001193125-24-061889-index.htm",{"symbol":5,"form":5362,"filingdate":3433,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"d756691d8k.htm","0001193125-24-043707","https://www.sec.gov/Archives/edgar/data/1018963/000119312524043707/d756691d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524043707/0001193125-24-043707-index.htm",{"symbol":5,"form":5356,"filingdate":3433,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"ati-20231231.htm","0001628280-24-006606","https://www.sec.gov/Archives/edgar/data/1018963/000162828024006606/ati-20231231.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024006606/0001628280-24-006606-index.htm",{"symbol":5,"form":5362,"filingdate":3516,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"ati-20240201.htm","0001628280-24-002807","https://www.sec.gov/Archives/edgar/data/1018963/000162828024002807/ati-20240201.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024002807/0001628280-24-002807-index.htm",{"symbol":5,"form":5362,"filingdate":3566,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"ati-20240119.htm","0001628280-24-001748","https://www.sec.gov/Archives/edgar/data/1018963/000162828024001748/ati-20240119.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024001748/0001628280-24-001748-index.htm",{"symbol":5,"form":5362,"filingdate":3598,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d658655d8k.htm","0001193125-24-005895","https://www.sec.gov/Archives/edgar/data/1018963/000119312524005895/d658655d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524005895/0001193125-24-005895-index.htm",{"symbol":5,"form":5362,"filingdate":3731,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d620782d8k.htm","0001193125-23-285253","https://www.sec.gov/Archives/edgar/data/1018963/000119312523285253/d620782d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523285253/0001193125-23-285253-index.htm",{"symbol":5,"form":5383,"filingdate":3820,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"ati-20230930.htm","0001628280-23-036343","https://www.sec.gov/Archives/edgar/data/1018963/000162828023036343/ati-20230930.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023036343/0001628280-23-036343-index.htm",{"symbol":5,"form":5362,"filingdate":3820,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"ati-20231102.htm","0001628280-23-036216","https://www.sec.gov/Archives/edgar/data/1018963/000162828023036216/ati-20231102.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023036216/0001628280-23-036216-index.htm",{"symbol":5,"form":5362,"filingdate":3879,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d558069d8k.htm","0001193125-23-258092","https://www.sec.gov/Archives/edgar/data/1018963/000119312523258092/d558069d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523258092/0001193125-23-258092-index.htm",{"symbol":5,"form":5362,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2023-08-11","d538851d8k.htm","0001193125-23-210742","https://www.sec.gov/Archives/edgar/data/1018963/000119312523210742/d538851d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523210742/0001193125-23-210742-index.htm",{"symbol":5,"form":5362,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2023-08-07","d530728d8k.htm","0001193125-23-204477","https://www.sec.gov/Archives/edgar/data/1018963/000119312523204477/d530728d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523204477/0001193125-23-204477-index.htm",{"symbol":5,"form":5362,"filingdate":5540,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"d530792d8k.htm","0001193125-23-205092","https://www.sec.gov/Archives/edgar/data/1018963/000119312523205092/d530792d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523205092/0001193125-23-205092-index.htm",{"symbol":5,"form":5383,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-08-02","ati-20230630.htm","0001628280-23-026678","https://www.sec.gov/Archives/edgar/data/1018963/000162828023026678/ati-20230630.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023026678/0001628280-23-026678-index.htm",{"symbol":5,"form":5362,"filingdate":5551,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"ati-20230802.htm","0001628280-23-026573","https://www.sec.gov/Archives/edgar/data/1018963/000162828023026573/ati-20230802.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023026573/0001628280-23-026573-index.htm",{"symbol":5,"form":5362,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2023-06-06","d481141d8k.htm","0001193125-23-161656","https://www.sec.gov/Archives/edgar/data/1018963/000119312523161656/d481141d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523161656/0001193125-23-161656-index.htm",{"symbol":5,"form":5362,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2023-05-15","d504562d8k.htm","0001193125-23-145084","https://www.sec.gov/Archives/edgar/data/1018963/000119312523145084/d504562d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312523145084/0001193125-23-145084-index.htm",{"symbol":5,"form":5383,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2023-05-04","ati-20230331.htm","0001628280-23-015639","https://www.sec.gov/Archives/edgar/data/1018963/000162828023015639/ati-20230331.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023015639/0001628280-23-015639-index.htm",{"symbol":5,"form":5362,"filingdate":5574,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"ati-20230504.htm","0001628280-23-015453","https://www.sec.gov/Archives/edgar/data/1018963/000162828023015453/ati-20230504.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023015453/0001628280-23-015453-index.htm",{"symbol":5,"form":5362,"filingdate":5585,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"2023-03-02","ati-20230301.htm","0001628280-23-006032","https://www.sec.gov/Archives/edgar/data/1018963/000162828023006032/ati-20230301.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023006032/0001628280-23-006032-index.htm",{"symbol":5,"form":5356,"filingdate":5591,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"2023-02-24","ati-20221231.htm","0001628280-23-005017","https://www.sec.gov/Archives/edgar/data/1018963/000162828023005017/ati-20221231.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023005017/0001628280-23-005017-index.htm",{"symbol":5,"form":5362,"filingdate":5597,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"2023-02-02","ati-20230202.htm","0001628280-23-001965","https://www.sec.gov/Archives/edgar/data/1018963/000162828023001965/ati-20230202.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828023001965/0001628280-23-001965-index.htm",{"symbol":5,"form":5383,"filingdate":5603,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"2022-11-03","ati-20220930.htm","0001628280-22-028121","https://www.sec.gov/Archives/edgar/data/1018963/000162828022028121/ati-20220930.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022028121/0001628280-22-028121-index.htm",{"symbol":5,"form":5362,"filingdate":5609,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"2022-11-02","ati-20221102.htm","0001628280-22-027662","https://www.sec.gov/Archives/edgar/data/1018963/000162828022027662/ati-20221102.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022027662/0001628280-22-027662-index.htm",{"symbol":5,"form":5615,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"8-K/A","2022-10-14","d382673d8ka.htm","0001193125-22-262984","https://www.sec.gov/Archives/edgar/data/1018963/000119312522262984/d382673d8ka.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522262984/0001193125-22-262984-index.htm",{"symbol":5,"form":5362,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2022-09-22","d406231d8k.htm","0001193125-22-249210","https://www.sec.gov/Archives/edgar/data/1018963/000119312522249210/d406231d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522249210/0001193125-22-249210-index.htm",{"symbol":5,"form":5362,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2022-09-09","d400252d8k.htm","0001193125-22-241983","https://www.sec.gov/Archives/edgar/data/1018963/000119312522241983/d400252d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522241983/0001193125-22-241983-index.htm",{"symbol":5,"form":5362,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2022-08-04","ati-20220804.htm","0001628280-22-020867","https://www.sec.gov/Archives/edgar/data/1018963/000162828022020867/ati-20220804.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022020867/0001628280-22-020867-index.htm",{"symbol":5,"form":5383,"filingdate":5634,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"ati-20220630.htm","0001628280-22-021008","https://www.sec.gov/Archives/edgar/data/1018963/000162828022021008/ati-20220630.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022021008/0001628280-22-021008-index.htm",{"symbol":5,"form":5362,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2022-07-08","d365333d8k.htm","0001193125-22-190528","https://www.sec.gov/Archives/edgar/data/1018963/000119312522190528/d365333d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522190528/0001193125-22-190528-index.htm",{"symbol":5,"form":5362,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2022-06-22","d314796d8k.htm","0001193125-22-178766","https://www.sec.gov/Archives/edgar/data/1018963/000119312522178766/d314796d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522178766/0001193125-22-178766-index.htm",{"symbol":5,"form":5362,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2022-05-13","d301266d8k.htm","0001193125-22-150233","https://www.sec.gov/Archives/edgar/data/1018963/000119312522150233/d301266d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312522150233/0001193125-22-150233-index.htm",{"symbol":5,"form":5362,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-05-04","ati-20220504.htm","0001628280-22-012142","https://www.sec.gov/Archives/edgar/data/1018963/000162828022012142/ati-20220504.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022012142/0001628280-22-012142-index.htm",{"symbol":5,"form":5383,"filingdate":5663,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"ati-20220331.htm","0001628280-22-012220","https://www.sec.gov/Archives/edgar/data/1018963/000162828022012220/ati-20220331.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022012220/0001628280-22-012220-index.htm",{"symbol":5,"form":5362,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2022-03-09","ati-20220309.htm","0001628280-22-005571","https://www.sec.gov/Archives/edgar/data/1018963/000162828022005571/ati-20220309.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022005571/0001628280-22-005571-index.htm",{"symbol":5,"form":5362,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2022-03-03","ati-20220303.htm","0001628280-22-004833","https://www.sec.gov/Archives/edgar/data/1018963/000162828022004833/ati-20220303.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022004833/0001628280-22-004833-index.htm",{"symbol":5,"form":5356,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2022-02-25","ati-20211231.htm","0001628280-22-003961","https://www.sec.gov/Archives/edgar/data/1018963/000162828022003961/ati-20211231.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022003961/0001628280-22-003961-index.htm",{"symbol":5,"form":5362,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2022-02-02","ati-20220202.htm","0001628280-22-001628","https://www.sec.gov/Archives/edgar/data/1018963/000162828022001628/ati-20220202.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828022001628/0001628280-22-001628-index.htm",{"symbol":5,"form":5383,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2021-11-02","ati-20210930.htm","0001628280-21-021098","https://www.sec.gov/Archives/edgar/data/1018963/000162828021021098/ati-20210930.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828021021098/0001628280-21-021098-index.htm",{"symbol":5,"form":5362,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2021-10-28","ati-20211028.htm","0001628280-21-020694","https://www.sec.gov/Archives/edgar/data/1018963/000162828021020694/ati-20211028.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828021020694/0001628280-21-020694-index.htm",{"symbol":5,"form":5362,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2021-10-21","d199774d8k.htm","0001193125-21-303627","https://www.sec.gov/Archives/edgar/data/1018963/000119312521303627/d199774d8k.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312521303627/0001193125-21-303627-index.htm",[5716,5735,5760,5772,5786,5798,5810,5821,5831,5849,5861,5872,5880,5896,5907,5915,5932,5940,5951,5959,5967,5975,5986,5999,6007,6019,6030,6043],{"symbol":5,"accessionnumber":5717,"filingdate":194,"sec_url":5718,"tags":5719,"headline":5723,"summary":5724,"sector":5725,"industry":5726,"date_processed":5727,"impact_score":5728,"exhibits":5729,"isLocked":5734},"0001628280-26-053856","https://www.sec.gov/Archives/edgar/data/1018963/000162828026053856/0001628280-26-053856-index.htm",{"events":5720},[5721,5722],"Earnings Beat","Raised Guidance","ATI Inc. Reports Strong Q2 2026 Results and Raises Full-Year Guidance","ATI Inc. reported strong second quarter 2026 financial results, with sales of $1.26 billion, a 11% year-over-year increase. The company's GAAP net income attributable to ATI was $151 million, or $1.09 per share, and adjusted net income was $170 million, or $1.23 per share. Adjusted EBITDA was $284 million, a 37% year-over-year increase. ATI also raised its full-year guidance for adjusted earnings, EBITDA, and free cash flow, citing contracted pricing improvements, a richer product mix, and increasing production volumes.","Manufacturing","Steel Pipe & Tubes","2026-08-06 11:40:55","HIGH",[5730],{"exhibit_number":5731,"htm_reference":5732,"full_url":5733},"EX-99.1","form8-kq22026ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828026053856/form8-kq22026ex991.htm",false,{"symbol":5,"accessionnumber":5736,"filingdate":424,"sec_url":5737,"tags":5738,"headline":5743,"summary":5744,"sector":5725,"industry":5726,"date_processed":5745,"impact_score":5746,"exhibits":5747,"isLocked":5734},"0001193125-26-261769","https://www.sec.gov/Archives/edgar/data/1018963/000119312526261769/0001193125-26-261769-index.htm",{"events":5739},[5740,5741,5742],"New Debt Issued","Securities Purchase Agreement","Financial Instrument Agreement","ATI Inc. Issues $450 Million in Senior Notes","On June 8, 2026, ATI Inc. completed the offering and sale of $450 million aggregate principal amount of 5.875% Senior Notes due 2033. The Notes were issued pursuant to the Indenture, dated as of September 14, 2021, and the Third Supplemental Indenture, dated as of June 8, 2026. The Company executed an underwriting agreement with Goldman Sachs & Co. LLC, as representative of the underwriters, relating to the Offering.","2026-06-08 20:15:55","MEDIUM",[5748,5752,5756],{"exhibit_number":5749,"htm_reference":5750,"full_url":5751},"EX-1.1","d163250dex11.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526261769/d163250dex11.htm",{"exhibit_number":5753,"htm_reference":5754,"full_url":5755},"EX-4.2","d163250dex42.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526261769/d163250dex42.htm",{"exhibit_number":5757,"htm_reference":5758,"full_url":5759},"EX-5.1","d163250dex51.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526261769/d163250dex51.htm",{"symbol":5,"accessionnumber":5761,"filingdate":442,"sec_url":5762,"tags":5763,"headline":5765,"summary":5766,"sector":5725,"industry":5726,"date_processed":5767,"impact_score":5746,"exhibits":5768,"isLocked":5734},"0001193125-26-255755","https://www.sec.gov/Archives/edgar/data/1018963/000119312526255755/0001193125-26-255755-index.htm",{"events":5764},[5740,5742],"ATI Inc. Announces Pricing of $450 Million Senior Notes Offering","On June 3, 2026, ATI Inc. announced the pricing of its offering of $450 million aggregate principal amount of 5.875% Senior Notes due 2033. The Notes will pay interest semi-annually at a rate of 5.875% per year and mature on June 15, 2033. ATI intends to use approximately $350 million of the net proceeds to redeem its outstanding 5.875% Senior Notes due 2027, with any remaining proceeds for general corporate purposes. The offering is being made pursuant to an effective shelf registration statement.","2026-06-03 21:12:40",[5769],{"exhibit_number":5731,"htm_reference":5770,"full_url":5771},"d74245dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526255755/d74245dex991.htm",{"symbol":5,"accessionnumber":5773,"filingdate":442,"sec_url":5774,"tags":5775,"headline":5779,"summary":5780,"sector":5725,"industry":5726,"date_processed":5781,"impact_score":5728,"exhibits":5782,"isLocked":5734},"0001193125-26-254681","https://www.sec.gov/Archives/edgar/data/1018963/000119312526254681/0001193125-26-254681-index.htm",{"events":5776},[5740,5777,5778],"Debt Covenant Violation","Credit Facility Entered","ATI Inc. Announces Proposed Senior Notes Offering","On June 3, 2026, ATI Inc. announced its intention to offer a series of seven-year senior notes in an underwritten public offering. The net proceeds from the offering will be used to redeem all of its outstanding 5.875% Senior Notes due 2027, with any remaining proceeds for general corporate purposes. The offering is subject to market and other conditions.","2026-06-03 12:47:40",[5783],{"exhibit_number":5731,"htm_reference":5784,"full_url":5785},"d100672dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526254681/d100672dex991.htm",{"symbol":5,"accessionnumber":5787,"filingdate":501,"sec_url":5788,"tags":5789,"headline":5794,"summary":5795,"sector":5725,"industry":5726,"date_processed":5796,"impact_score":5746,"exhibits":5797,"isLocked":5734},"0001193125-26-230739","https://www.sec.gov/Archives/edgar/data/1018963/000119312526230739/0001193125-26-230739-index.htm",{"events":5790},[5791,5792,5793],"Board Member Appointed","General Statement","Auditor Resignation","ATI Inc. Announces Election Results from 2026 Annual Meeting of Stockholders","ATI Inc. held its 2026 Annual Meeting of Stockholders on May 14, 2026. The meeting included the election of three directors: Kimberly A. Fields, Elizabeth H. Lund, and David J. Morehouse, all of whom were elected with significant majority votes. Additionally, the meeting featured an advisory vote on the 2025 compensation of the Company's named executive officers, which received substantial support, and the ratification of Ernst & Young LLP as the Company's independent auditors for the 2026 fiscal year, which was also approved by a significant majority.","2026-05-19 20:06:41",[],{"symbol":5,"accessionnumber":5799,"filingdate":577,"sec_url":5800,"tags":5801,"headline":5803,"summary":5804,"sector":5725,"industry":5726,"date_processed":5805,"impact_score":5728,"exhibits":5806,"isLocked":5734},"0001628280-26-028589","https://www.sec.gov/Archives/edgar/data/1018963/000162828026028589/0001628280-26-028589-index.htm",{"events":5802},[5721,5792,5722],"ATI Inc. Reports Strong Q1 2026 Results with Double-Digit Earnings Growth","ATI Inc. announced its first quarter 2026 financial results, reporting a 27% increase in GAAP earnings per share (EPS) year-over-year to $0.85. The company also saw a 310 basis point increase in adjusted EBITDA margin to 20.1%. ATI Inc. raised its full-year adjusted earnings and cash flow guidance, reflecting strong performance and outlook. Key highlights include sales of $1.15 billion, net income of $118 million, and adjusted net income of $139 million. The company's aerospace and defense segments drove much of the growth, with aerospace sales increasing by 6%. ATI Inc. also repurchased $75 million of its common stock in the first quarter.","2026-04-30 11:34:41",[5807],{"exhibit_number":5731,"htm_reference":5808,"full_url":5809},"form8-kq12026ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828026028589/form8-kq12026ex991.htm",{"symbol":5,"accessionnumber":5364,"filingdate":853,"sec_url":5366,"tags":5811,"headline":5814,"summary":5815,"sector":5725,"industry":5726,"date_processed":5816,"impact_score":5746,"exhibits":5817,"isLocked":5734},{"events":5812},[5813],"Share Repurchase Program Announced","ATI Inc. Announces $500 Million Share Repurchase Program","On February 18, 2026, ATI Inc.'s Board of Directors authorized the additional repurchase of up to $500 million of its outstanding common stock, combining with the remaining $120 million from a prior authorization to support a multi-year share repurchase program. The repurchases may be made in the open market or through private transactions, subject to market conditions and corporate needs, and do not obligate the Company to repurchase any specific number of shares.","2026-02-19 13:09:40",[5818],{"exhibit_number":5731,"htm_reference":5819,"full_url":5820},"d54551dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312526058142/d54551dex991.htm",{"symbol":5,"accessionnumber":5369,"filingdate":915,"sec_url":5371,"tags":5822,"headline":5824,"summary":5825,"sector":5725,"industry":5726,"date_processed":5826,"impact_score":5728,"exhibits":5827,"isLocked":5734},{"events":5823},[5721,5792,5722],"ATI Inc. Reports Highest Annual Sales Since 2012, Exceeds Full-Year Guidance","ATI Inc. reported fourth quarter 2025 results with annual sales of $4.6 billion, the highest total since 2012. Fiscal year 2025 net income attributable to ATI was $404.3 million, or $2.85 per share, exceeding full-year guidance. The company also provided Q1 2026 and fiscal year 2026 guidance, indicating continued strong performance. Adjusted EBITDA for fiscal year 2025 was $859.3 million, and operating cash flow was $614 million. ATI repurchased $470 million in shares and repaid $150 million of debt, reflecting a strong balance sheet and effective capital management.","2026-02-03 12:38:44",[5828],{"exhibit_number":5731,"htm_reference":5829,"full_url":5830},"form8-kq42025ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828026004793/form8-kq42025ex991.htm",{"symbol":5,"accessionnumber":5374,"filingdate":1134,"sec_url":5376,"tags":5832,"headline":5838,"summary":5839,"sector":5725,"industry":5726,"date_processed":5840,"impact_score":5728,"exhibits":5841,"isLocked":5734},{"5.02":5833,"9.01":5836},[5834,5835],"New CFO Appointed","Key Executive Appointment",[5837],"Exhibits Furnished","ATI Appoints J. Robert Foster as New CFO","On December 4, 2025, ATI Inc. appointed J. Robert Foster as Senior Vice President, Finance and Chief Financial Officer, effective January 1, 2026. Foster succeeds Donald P. Newman, who will transition to a Strategic Advisor role. Additionally, Tina K. Busch resigned as Chief Human Resources Officer on December 5, 2025, and will provide consulting services until January 2027. These appointments follow ATI's recent press release and are detailed in Exhibit 99.1.","2025-12-08 13:56:57",[5842,5846],{"exhibit_number":5843,"htm_reference":5844,"full_url":5845},"EX-10.1","d170992dex101.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525310681/d170992dex101.htm",{"exhibit_number":5731,"htm_reference":5847,"full_url":5848},"d170992dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525310681/d170992dex991.htm",{"symbol":5,"accessionnumber":5379,"filingdate":1206,"sec_url":5381,"tags":5850,"headline":5854,"summary":5855,"sector":5725,"industry":5726,"date_processed":5856,"impact_score":5728,"exhibits":5857,"isLocked":5734},{"5.02":5851,"9.01":5853},[5852],"New CEO Appointed",[5837],"ATI Inc. Announces Leadership Transition with Kimberly A. Fields to Become Board Chair","ATI Inc. announced on November 18, 2025, that its Board of Directors has appointed Kimberly A. Fields, the Company's President and Chief Executive Officer, to become Board Chair effective May 14, 2026. At that time, Robert S. Wetherbee, the current Executive Chairman, will retire from both positions. This transition aims to unify leadership and strengthen operational focus under Fields' guidance.","2025-11-18 13:42:41",[5858],{"exhibit_number":5731,"htm_reference":5859,"full_url":5860},"d849921dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525285373/d849921dex991.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1285,"sec_url":5392,"tags":5862,"headline":5865,"summary":5866,"sector":5725,"industry":5726,"date_processed":5867,"impact_score":5728,"exhibits":5868,"isLocked":5734},{"2.02":5863,"9.01":5864},[5721,5722],[5837],"ATI Inc. Reports Q3 2025 Financial Results and Raises Full-Year Guidance","ATI Inc. reported strong third-quarter 2025 financial results with sales of $1.13 billion, up 7% year-over-year. The company posted a GAAP net income of $110 million and adjusted net income of $119 million, with earnings per share of $0.78 and $0.85 respectively. ATI Inc. raised its full-year guidance for adjusted earnings and cash flow, reflecting robust demand in its aerospace & defense and other core markets. The company also provided detailed segment performance and guidance for the fourth quarter and full year.","2025-10-28 21:00:13",[5869],{"exhibit_number":5731,"htm_reference":5870,"full_url":5871},"form8-kq32025ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025046559/form8-kq32025ex991.htm",{"symbol":5,"accessionnumber":5395,"filingdate":1413,"sec_url":5397,"tags":5873,"headline":5876,"summary":5877,"sector":5725,"industry":5726,"date_processed":5878,"impact_score":5746,"exhibits":5879,"isLocked":5734},{"1.01":5874,"2.03":5875},[5742],[5740],"ATI Specialty Materials Enters $125 Million Receivables Securitization Facility","On September 19, 2025, ATI Specialty Materials, LLC, a subsidiary of ATI Inc., entered into a three-year, $125 million accounts receivable securitization facility. Under this facility, the Company will sell or contribute its receivables to a special purpose entity, which may then sell these receivables to purchaser/lenders. As of September 25, 2025, approximately $80 million of loans and/or investments were outstanding under the Facility. The facility has a three-year term.","2025-09-25 20:59:41",[],{"symbol":5,"accessionnumber":5400,"filingdate":1476,"sec_url":5402,"tags":5881,"headline":5885,"summary":5886,"sector":5725,"industry":5726,"date_processed":5887,"impact_score":5728,"exhibits":5888,"isLocked":5734},{"5.02":5882,"9.01":5884},[5883,5852,5791],"CFO Resignation",[5837],"ATI CFO Retirement and New Board Appointments Announced","ATI Inc. announced that its Chief Financial Officer, Don Newman, will retire on March 1, 2026. The company is in the process of finding his successor and will pay him $10,000 per month as a consultant for ten months following his retirement. Additionally, ATI's Board of Directors expanded and appointed two new independent directors, Elizabeth Lund and Jean Lydon-Rodgers, effective November 1, 2025.","2025-09-10 11:40:41",[5889,5892],{"exhibit_number":5731,"htm_reference":5890,"full_url":5891},"d939196dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525199688/d939196dex991.htm",{"exhibit_number":5893,"htm_reference":5894,"full_url":5895},"EX-99.2","d939196dex992.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525199688/d939196dex992.htm",{"symbol":5,"accessionnumber":5410,"filingdate":1627,"sec_url":5412,"tags":5897,"headline":5900,"summary":5901,"sector":5725,"industry":5726,"date_processed":5902,"impact_score":5746,"exhibits":5903,"isLocked":5734},{"2.02":5898,"9.01":5899},[5721],[5837],"ATI Inc. Reports Q2 2025 Financial Results and Raises Guidance","ATI Inc. reported a 4% year-over-year increase in sales to $1.14 billion for Q2 2025, with net income attributable to ATI rising by 23% to $100.7 million, or $0.70 per share. The company raised the mid-point of its full-year adjusted earnings and cash flow guidance. Press release details include segment performance and financial metrics.","2025-08-22 13:42:51",[5904],{"exhibit_number":5731,"htm_reference":5905,"full_url":5906},"form8-kq22025ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025036845/form8-kq22025ex991.htm",{"symbol":5,"accessionnumber":5415,"filingdate":1788,"sec_url":5417,"tags":5908,"headline":5911,"summary":5912,"sector":5725,"industry":5726,"date_processed":5913,"impact_score":5746,"exhibits":5914,"isLocked":5734},{"1.01":5909,"2.03":5910},[5742],[5778,5740],"ATI Inc. Announces Amended Credit Agreement","On June 13, 2025, ATI Inc. entered into a Second Amended and Restated Revolving Credit, Term Loan, Delayed Draw Term Loan, and Security Agreement. The Credit Agreement extends through June 13, 2030, and includes a $200 million term loan and a $600 million revolving credit facility. The agreement is secured by accounts receivable and inventory and includes financial covenants and customary affirmative and negative covenants.","2025-08-22 08:22:28",[],{"symbol":5,"accessionnumber":5420,"filingdate":1887,"sec_url":5422,"tags":5916,"headline":5924,"summary":5925,"sector":5725,"industry":5726,"date_processed":5926,"impact_score":5746,"exhibits":5927,"isLocked":5734},{"5.03":5917,"5.07":5919,"9.01":5923},[5918],"Bylaw Amendment",[5920,5921,5922],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5837],"ATI Inc. Announces Updates to Corporate Governance and Shareholder Approvals","ATI Inc. reported several key corporate governance updates, including amendments to its bylaws to reflect new SEC regulations and voting results from its 2025 Annual Meeting of Stockholders. The amendment to the bylaws was made to update the Company's existing advance notice requirements. At the Annual Meeting, shareholders elected three new directors, approved the compensation of named executive officers, and ratified the appointment of Ernst & Young LLP as independent auditors for the 2025 fiscal year.","2025-08-22 19:06:40",[5928],{"exhibit_number":5929,"htm_reference":5930,"full_url":5931},"EX-3.1","d947847dex31.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312525123974/d947847dex31.htm",{"symbol":5,"accessionnumber":5430,"filingdate":1960,"sec_url":5432,"tags":5933,"headline":5936,"summary":5937,"sector":5725,"industry":5726,"date_processed":5938,"impact_score":5728,"exhibits":5939,"isLocked":5734},{"2.02":5934,"9.01":5935},[5721,5722],[5837],"ATI Inc. Reports Strong First Quarter 2025 Results with Sales and Earnings Growth","ATI Inc. reported strong financial results for the first quarter of 2025, with sales increasing by 10% year-over-year to $1.14 billion and net income attributable to ATI rising by 47% to $97 million, or $0.67 per share. The company also provided updated guidance for the second quarter and full year 2025, reflecting its strong performance and outlook. Aerospace and defense sales accounted for 66% of total sales, driving the company's robust growth. ATI also repurchased $70 million of common stock during the quarter.","2025-08-23 01:35:05",[],{"symbol":5,"accessionnumber":5440,"filingdate":2301,"sec_url":5442,"tags":5941,"headline":5944,"summary":5945,"sector":5725,"industry":5726,"date_processed":5946,"impact_score":5746,"exhibits":5947,"isLocked":5734},{"2.02":5942,"9.01":5943},[5721],[5837],"ATI Reports Strong Q4 2024 Results and Provides 2025 Guidance","ATI Inc. reported fourth quarter 2024 sales of $1.17 billion, a 10% increase from Q4 2023, and full year 2024 sales of $4.4 billion, the highest since 2012. Net income for Q4 2024 was $137.1 million, or $0.94 per share, and for the full year, it was $367.8 million, or $2.55 per share. ATI also provided guidance for 2025, expecting Adjusted EBITDA between $800M and $840M, and Adjusted Earnings Per Share between $2.80 and $3.00.","2025-11-16 22:37:01",[5948],{"exhibit_number":5731,"htm_reference":5949,"full_url":5950},"form8-kq42024ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828025003579/form8-kq42024ex991.htm",{"symbol":5,"accessionnumber":5445,"filingdate":2624,"sec_url":5447,"tags":5952,"headline":5955,"summary":5956,"sector":5725,"industry":5726,"date_processed":5957,"impact_score":5728,"exhibits":5958,"isLocked":5734},{"2.02":5953,"9.01":5954},[5721,5722],[5837],"ATI Inc. Reports Q3 2024 Financial Results and Announces New Share Repurchase Program","ATI Inc. reported third-quarter 2024 financial results with sales of $1.05 billion and net income of $82.7 million, or $0.57 per share. The company also announced the early redemption of its 2025 Convertible Notes and authorized a new $700 million share repurchase program, reflecting its commitment to deleverage the balance sheet and return cash to shareholders.","2025-08-24 21:25:14",[],{"symbol":5,"accessionnumber":5455,"filingdate":2924,"sec_url":5457,"tags":5960,"headline":5963,"summary":5964,"sector":5725,"industry":5726,"date_processed":5965,"impact_score":5746,"exhibits":5966,"isLocked":5734},{"2.02":5961,"9.01":5962},[5721],[5837],"ATI Inc. Reports Strong Q2 2024 Financial Results with Earnings Beat","On August 6, 2024, ATI Inc. announced its financial results for the second quarter of 2024. The company reported sales of $1.1 billion, up 5% from Q1 2024, and net income attributable to ATI of $81.9 million, or $0.58 per share, up 26% from Q1 2024. This represents a sequential growth and an earnings beat compared to the prior quarter. ATI's Aerospace & Defense segment drove the growth with a 62% share of Q2 2024 sales. The detailed financial results and analysis are included in Exhibit 99.1.","2025-08-23 18:17:07",[],{"symbol":5,"accessionnumber":5465,"filingdate":3159,"sec_url":5467,"tags":5968,"headline":5970,"summary":5971,"sector":5725,"industry":5726,"date_processed":5972,"impact_score":5973,"exhibits":5974,"isLocked":5734},{"5.07":5969},[5920],"ATI Inc. Holds Annual Meeting of Stockholders with High Voter Turnout","ATI Inc. held its 2024 Annual Meeting of Stockholders on May 16, 2024. Four directors were elected for three-year terms, with over 95% of votes cast in favor of each director. An advisory vote on the compensation of named executive officers in 2023 also passed with over 95% in favor. Additionally, the ratification of Ernst & Young LLP as the company's independent auditors for 2024 was approved with over 96% of votes in favor.","2025-08-22 21:23:12","LOW",[],{"symbol":5,"accessionnumber":5470,"filingdate":3213,"sec_url":5472,"tags":5976,"headline":5979,"summary":5980,"sector":5725,"industry":5726,"date_processed":5981,"impact_score":5746,"exhibits":5982,"isLocked":5734},{"2.02":5977,"9.01":5978},[5721,5792],[5837],"ATI Inc. Reports Q1 2024 Financial Results with Modest Revenue Increase and Earnings Decline","ATI Inc. reported first quarter 2024 financial results on April 30, 2024. The company achieved sales of $1.04 billion, up slightly from $1.038 billion in Q1 2023. However, net income attributable to ATI decreased to $66.1 million, or $0.46 per share, compared to $84.5 million, or $0.58 per share in Q1 2023. The decline in earnings was influenced by restructuring charges and other special items. Adjusted net income attributable to ATI was $68.4 million, or $0.48 per share, and ATI adjusted EBITDA was $151 million, representing 14.5% of sales. ATI's aerospace and defense segment sales increased by 7% year-over-year to $616 million, driving the revenue growth. The company also deployed its full $150 million share repurchase authorization during Q1 2024.","2025-08-22 16:27:15",[5983],{"exhibit_number":5731,"htm_reference":5984,"full_url":5985},"form8-kq12024ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024019185/form8-kq12024ex991.htm",{"symbol":5,"accessionnumber":5480,"filingdate":3372,"sec_url":5482,"tags":5987,"headline":5992,"summary":5993,"sector":5725,"industry":5726,"date_processed":5994,"impact_score":5728,"exhibits":5995,"isLocked":5734},{"8.01":5988,"9.01":5991},[5989,5990],"Corporate Update","Regulatory Approval",[5837],"ATI Inc. Appoints Vaishali Bhatia as Senior Vice President, General Counsel, and Chief Compliance Officer","On March 14, 2024, ATI Inc. announced the appointment of Vaishali Bhatia as Senior Vice President, General Counsel, and Chief Compliance Officer, effective March 20, 2024. Bhatia, who has over 12 years of experience in complex legal and compliance matters, will lead all legal functions for the aerospace and defense company, including corporate governance, compliance, and risk management. She succeeds Elliot Davis, who will retire in October 2024 but will serve as a Special Advisor until then. Bhatia previously served as Executive Vice President and General Counsel at HF Sinclair Corporation. Her appointment is intended to guide ATI as it continues to develop its aerospace and defense leadership.","2025-08-22 07:53:19",[5996],{"exhibit_number":5731,"htm_reference":5997,"full_url":5998},"d807841dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524067620/d807841dex991.htm",{"symbol":5,"accessionnumber":5485,"filingdate":3393,"sec_url":5487,"tags":6000,"headline":6003,"summary":6004,"sector":5725,"industry":5726,"date_processed":6005,"impact_score":5746,"exhibits":6006,"isLocked":5734},{"5.02":6001},[6002],"New CAO Appointed","ATI Inc Appoints New CAO","On March 7, 2024, ATI Inc. announced the appointment of Michael B. Miller as Vice President, Corporate Controller, and Chief Accounting Officer (CAO). Mr. Miller, a certified public accountant with extensive experience in accounting and finance, will have an annual base salary of $330,000, a $150,000 signing bonus, and additional equity awards and benefits.","2025-08-22 07:00:45",[],{"symbol":5,"accessionnumber":5490,"filingdate":3433,"sec_url":5492,"tags":6008,"headline":6012,"summary":6013,"sector":5725,"industry":5726,"date_processed":6014,"impact_score":5728,"exhibits":6015,"isLocked":5734},{"5.02":6009,"9.01":6011},[5852,6010],"Executive Employment Agreement",[5837],"ATI Appoints Kimberly A. Fields as New CEO and Robert S. Wetherbee as Executive Chairman","On February 23, 2024, ATI Inc. announced that its Board of Directors appointed Kimberly A. Fields as President and Chief Executive Officer, effective July 1, 2024, and Robert S. Wetherbee as Executive Chairman, also effective July 1, 2024. Fields, currently the Company's President and Chief Operating Officer, will succeed Wetherbee, who will transition to the role of Executive Chairman. Fields has been with ATI since 2019 and has held various leadership positions within the company. Wetherbee, who has been with ATI since 2018, will focus on strategic initiatives and governance as Executive Chairman. The press release detailing these changes is furnished as Exhibit 99.1.","2025-08-22 04:53:39",[6016],{"exhibit_number":5731,"htm_reference":6017,"full_url":6018},"d756691dex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524043707/d756691dex991.htm",{"symbol":5,"accessionnumber":5500,"filingdate":3516,"sec_url":5502,"tags":6020,"headline":6023,"summary":6024,"sector":5725,"industry":5726,"date_processed":6025,"impact_score":5746,"exhibits":6026,"isLocked":5734},{"2.02":6021,"9.01":6022},[5721,5792],[5837],"ATI Inc. Reports Strong Q4 2023 Financial Results with Revenue Growth and Earnings Beat","On February 1, 2024, ATI Inc. reported strong financial results for the fourth quarter of 2023, with total sales of $1.06 billion, a 5% increase from the same period in 2022. The company reported net income attributable to ATI of $145.7 million, or $0.99 per share, and adjusted EBITDA of $160.7 million, or 15.1% of sales. ATI's aerospace and defense segment showed significant growth, contributing 63% of total sales for the quarter. The company also repurchased stock under its authorized repurchase plan. The detailed financial results and further management commentary are provided in the press release included as Exhibit 99.1 to this 8-K filing.","2025-08-22 01:46:28",[6027],{"exhibit_number":5731,"htm_reference":6028,"full_url":6029},"form8-kq42023ex991.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024002807/form8-kq42023ex991.htm",{"symbol":5,"accessionnumber":5505,"filingdate":3566,"sec_url":5507,"tags":6031,"headline":6036,"summary":6037,"sector":5725,"industry":5726,"date_processed":6038,"impact_score":5746,"exhibits":6039,"isLocked":5734},{"7.01":6032,"8.01":6034},[6033],"Regulation FD Disclosure",[6035],"Product Launch","ATI Inc. Announces Change in Accounting Policy for Pension Plans","ATI Inc. has voluntarily changed its accounting policy for recognizing actuarial gains and losses related to its defined benefit pension plans. This change now requires immediate recognition of remeasurements in earnings through net periodic pension benefit cost. The adjustment impacts the full year 2023 Adjusted EPS range, increasing it from $2.20 - $2.30 to $2.49 - $2.59. The adjustment is due to the change in accounting policy and reflects a better representation of the operating results and pension asset investment strategy.","2025-08-22 00:07:09",[6040],{"exhibit_number":5731,"htm_reference":6041,"full_url":6042},"q4formpensionrestatementex.htm","https://www.sec.gov/Archives/edgar/data/1018963/000162828024001748/q4formpensionrestatementex.htm",{"symbol":5,"accessionnumber":5510,"filingdate":3598,"sec_url":5512,"tags":6044,"headline":6048,"summary":6049,"sector":5725,"industry":5726,"date_processed":6050,"impact_score":5728,"exhibits":6051,"isLocked":5734},{"5.02":6045,"9.01":6047},[6046],"Key Executive Departure",[5837],"ATI Inc. Announces Retirement of Senior Vice President and Chief Legal and Compliance Officer","ATI Inc. announced on January 10, 2024, that Elliot S. Davis, Senior Vice President and Chief Legal and Compliance Officer, intends to retire effective October 1, 2024. Mr. Davis will transition into a Special Advisor role until his retirement, during which he will receive certain benefits as outlined in a Retirement, Transition and Release Agreement dated January 8, 2024, filed as Exhibit 10.1 to this 8-K. The agreement includes non-compete and non-solicitation provisions and other customary covenants.","2025-08-21 23:20:36",[6052],{"exhibit_number":5843,"htm_reference":6053,"full_url":6054},"d658655dex101.htm","https://www.sec.gov/Archives/edgar/data/1018963/000119312524005895/d658655dex101.htm",null,1789889652300]