[{"data":1,"prerenderedAt":6252},["ShallowReactive",2],{"company-overview-BA":3},{"company_profile":4,"ohlc":24,"spy":4017,"trading_signals":5293,"company_actions":5422,"filings_8k":5826,"report_history":6251,"insider_summary":6251,"filings_summary":6251,"financials_summary":6251,"institutional_summary":6251,"seo_links":6251},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"BA","Boeing Co.","NYSE","XNYS","Industrials","Aerospace & Defense",172000,"https://www.boeing.com","Boeing Co. is a global leader in aerospace and defense, renowned for its significant contributions to the aviation industry. The company designs, manufactures, and sells airplanes, rotorcraft, rockets, satellites, telecommunications equipment, and missiles worldwide. Beyond commercial aircraft, Boeing provides products and services to the defense and space sectors, including military aircraft and advanced technology systems. This dual focus allows Boeing to operate at the intersection of commercial aviation and defense industries. As the manufacturer of some of the world’s most widely used aircraft, such as the 737, 777, and the Dreamliner series, Boeing plays a crucial role in international air travel and cargo transit. Its innovations impact various industries, including manufacturing, national defense, and space exploration. Headquartered in Chicago, Illinois, Boeing remains a pivotal player in advancing technological frontiers and supporting global infrastructure through its aerospace and defense capabilities.","Common Stock","Mr. Robert K. Ortberg","929 Long Bridge Drive","Arlington","22202-4208","VA","United States","703-465-3500","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,70,76,82,88,93,99,105,111,117,123,129,135,141,147,153,159,164,170,176,182,188,194,200,206,212,218,224,230,236,242,248,254,260,265,270,275,279,284,289,295,300,305,311,317,323,328,333,338,344,350,356,360,365,371,377,383,389,394,399,404,409,415,421,426,431,437,442,448,454,460,466,472,476,482,487,493,497,501,506,511,517,523,529,535,541,547,553,559,563,569,575,581,586,591,597,602,608,613,619,625,630,636,640,645,651,656,660,666,670,676,681,687,693,699,705,710,715,721,727,732,737,743,748,752,758,763,768,772,777,783,789,794,800,804,810,816,822,828,834,839,845,850,856,862,868,874,880,885,890,894,900,905,910,916,922,928,934,940,946,952,958,964,970,976,981,987,993,997,1002,1008,1013,1018,1023,1028,1032,1037,1043,1049,1054,1060,1066,1072,1076,1081,1086,1092,1098,1103,1108,1114,1120,1126,1132,1138,1144,1150,1156,1161,1167,1173,1177,1183,1188,1194,1200,1206,1212,1218,1223,1229,1234,1239,1243,1248,1252,1257,1262,1267,1272,1277,1283,1287,1293,1296,1300,1305,1311,1316,1319,1322,1328,1332,1337,1342,1347,1351,1356,1361,1366,1371,1375,1379,1383,1388,1392,1397,1402,1406,1412,1418,1422,1428,1434,1439,1444,1449,1454,1459,1465,1471,1475,1480,1486,1492,1498,1503,1509,1514,1519,1524,1529,1535,1539,1545,1550,1555,1560,1564,1568,1574,1580,1584,1590,1595,1601,1606,1611,1615,1620,1625,1630,1636,1641,1646,1649,1654,1658,1662,1668,1674,1680,1685,1690,1695,1700,1705,1711,1717,1722,1728,1733,1739,1743,1748,1754,1760,1764,1768,1773,1779,1783,1789,1794,1799,1804,1810,1816,1820,1824,1829,1834,1839,1845,1850,1856,1862,1868,1874,1878,1882,1888,1894,1900,1906,1912,1918,1924,1930,1935,1941,1946,1951,1957,1963,1968,1974,1980,1986,1992,1997,2003,2009,2015,2021,2027,2033,2039,2044,2050,2056,2062,2068,2074,2080,2086,2091,2097,2103,2109,2115,2121,2127,2133,2139,2145,2149,2155,2161,2166,2172,2178,2184,2190,2196,2202,2207,2213,2219,2223,2229,2235,2241,2247,2253,2258,2264,2270,2275,2280,2285,2291,2297,2302,2308,2314,2320,2326,2332,2338,2344,2349,2355,2361,2365,2370,2376,2382,2387,2392,2397,2402,2407,2413,2419,2425,2431,2436,2441,2447,2452,2458,2464,2470,2476,2482,2488,2494,2500,2506,2512,2518,2524,2530,2535,2540,2546,2550,2556,2562,2568,2573,2578,2583,2589,2594,2600,2606,2611,2616,2621,2626,2630,2635,2640,2646,2652,2657,2660,2666,2671,2676,2680,2684,2690,2696,2702,2708,2714,2719,2724,2730,2734,2739,2742,2747,2753,2759,2765,2769,2775,2780,2786,2790,2795,2800,2806,2810,2815,2819,2825,2829,2833,2837,2841,2846,2851,2854,2859,2865,2871,2877,2882,2888,2894,2900,2903,2909,2913,2919,2925,2931,2937,2942,2947,2953,2959,2965,2971,2976,2982,2986,2991,2996,3001,3005,3011,3016,3021,3026,3029,3035,3041,3045,3051,3056,3061,3066,3072,3077,3081,3086,3092,3096,3101,3107,3113,3119,3124,3130,3134,3140,3146,3152,3157,3161,3166,3172,3178,3182,3187,3193,3198,3203,3208,3213,3218,3224,3227,3232,3236,3241,3246,3252,3258,3264,3268,3273,3278,3280,3286,3291,3294,3299,3305,3311,3316,3321,3325,3330,3336,3342,3346,3352,3358,3363,3369,3374,3380,3386,3391,3395,3400,3405,3410,3416,3419,3425,3431,3436,3441,3446,3452,3456,3462,3465,3470,3474,3480,3484,3490,3496,3501,3507,3513,3519,3523,3528,3533,3538,3543,3547,3553,3558,3562,3568,3574,3579,3585,3591,3595,3599,3603,3609,3615,3619,3624,3630,3634,3638,3642,3646,3652,3658,3664,3670,3676,3681,3687,3693,3699,3705,3711,3716,3721,3727,3732,3737,3742,3745,3750,3756,3761,3767,3773,3775,3781,3786,3791,3795,3799,3804,3808,3813,3818,3821,3827,3833,3838,3844,3850,3854,3860,3866,3870,3875,3880,3883,3889,3895,3899,3904,3909,3914,3919,3924,3929,3935,3939,3945,3948,3954,3958,3963,3968,3973,3977,3982,3987,3993,3997,4003,4008,4013],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",196.83,199.61,195.47,198.2,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":35},"2026-09-17",202.25,203.64,197,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",210.19,212.22,197.01,201.96,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",210.87,212.4,208.65,209.69,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",208.21,211.89,207.98,210.27,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",207.56,211.62,207.22,210.45,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",205.74,208.82,204.67,204.8,{"symbol":5,"time":67,"open":68,"high":39,"low":69,"close":69},"2026-09-09",209.98,206.42,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",212.1,215.29,210.59,210.73,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",209.44,212.26,208.8,212.25,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",209.94,211.06,205.83,210.51,{"symbol":5,"time":89,"open":90,"high":91,"low":69,"close":92},"2026-09-02",207,210.65,208.87,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",206.7,208.11,205.5,205.66,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",208.5,208.77,206.27,207.78,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",209.99,210.61,207.55,209.82,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",211.51,211.94,209.11,209.89,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",211.78,212.6,209.66,212.09,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",212.5,212.94,210.11,211.08,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",212.86,213.31,208.7,210.46,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",215.67,216.46,212.75,214.2,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",220.4,221.11,214.12,215.1,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",223.51,224.2,220.2,222.2,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",225.1,226.11,222.58,223.06,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":163},"2026-08-17",230.34,231.35,225.95,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",231.63,233.43,229.88,231.67,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",232.27,233.58,228.18,230.33,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",234.3,234.59,229.25,231.2,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",235.61,237.11,232.83,233.24,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",234.25,236.49,231.68,232.79,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",234.06,235.6,230.86,234.42,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",240,240.37,231.33,232.19,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",237.95,241.09,236.62,240.19,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",236.76,238.17,232.88,237.16,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",221,234.09,219.21,233.49,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",221.16,221.5,211.3,216.14,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",214.94,221.64,213,220.9,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",218.5,219.79,210.54,214.01,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",214,223.77,209.35,221.56,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",212.54,215.22,211.15,211.5,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",210.09,212.49,208.4,209.52,{"symbol":5,"time":261,"open":262,"high":228,"low":263,"close":264},"2026-07-23",206,205.06,209.23,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":46},"2026-07-22",205,209.25,204.88,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":65},"2026-07-21",209.48,211.7,203.9,{"symbol":5,"time":276,"open":277,"high":278,"low":133,"close":272},"2026-07-20",216.18,216.73,{"symbol":5,"time":280,"open":253,"high":281,"low":282,"close":283},"2026-07-17",216.96,211,214.03,{"symbol":5,"time":285,"open":286,"high":287,"low":140,"close":288},"2026-07-16",216.52,217.96,214.34,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",217.79,221.93,217.25,218.12,{"symbol":5,"time":296,"open":281,"high":297,"low":298,"close":299},"2026-07-14",220.29,216.38,217.11,{"symbol":5,"time":301,"open":302,"high":302,"low":303,"close":304},"2026-07-13",222,215.11,215.51,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",223.69,223.84,219.57,222.28,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",225.3,225.5,222.69,223.11,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",227,228.9,222.75,224.95,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":192},"2026-07-07",235.9,237.48,230.46,{"symbol":5,"time":329,"open":330,"high":331,"low":319,"close":332},"2026-07-06",227.15,234.85,234.54,{"symbol":5,"time":334,"open":220,"high":335,"low":336,"close":337},"2026-07-02",227.52,220.68,226.49,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",217.26,220.75,216.16,218.58,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",216.5,219.23,214.73,216.47,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",218.63,219.51,213.95,214.69,{"symbol":5,"time":357,"open":358,"high":157,"low":359,"close":293},"2026-06-26",217.55,215.36,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":294},"2026-06-25",220.6,224.13,217.16,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",218.19,222.25,217.68,220.25,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",218.89,221.48,216.64,216.71,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",223,223.55,220.11,220.83,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",227.75,228.99,220.12,222.72,{"symbol":5,"time":390,"open":391,"high":392,"low":313,"close":393},"2026-06-17",227.02,230.54,225.63,{"symbol":5,"time":395,"open":396,"high":397,"low":313,"close":398},"2026-06-16",229.47,230.3,227.49,{"symbol":5,"time":400,"open":313,"high":401,"low":402,"close":403},"2026-06-15",231.34,225.22,228.95,{"symbol":5,"time":405,"open":406,"high":149,"low":407,"close":408},"2026-06-12",222.37,216.7,219.05,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",209.84,221.77,209.8,221.63,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",213.07,213.7,207.95,209,{"symbol":5,"time":422,"open":346,"high":423,"low":424,"close":425},"2026-06-09",220.01,212.23,214.51,{"symbol":5,"time":427,"open":428,"high":291,"low":429,"close":430},"2026-06-08",216.3,215,215.92,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",216.58,218.37,213.63,215.45,{"symbol":5,"time":438,"open":234,"high":439,"low":440,"close":441},"2026-06-04",221.6,212.8,217.42,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",216.1,216.35,209.63,210.58,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",222.52,224.69,215.01,217.7,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",228.36,228.8,222.21,224.3,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",228.44,232.3,226.25,231.15,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",224,229.91,222.85,228.78,{"symbol":5,"time":473,"open":227,"high":474,"low":475,"close":459},"2026-05-27",226.9,220.7,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-26",221.3,222.41,217.91,218.9,{"symbol":5,"time":483,"open":484,"high":144,"low":485,"close":486},"2026-05-22",220.85,217.17,219.02,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-21",219.39,221.17,215.72,219.61,{"symbol":5,"time":494,"open":495,"high":496,"low":346,"close":152},"2026-05-20",216.8,223.02,{"symbol":5,"time":498,"open":499,"high":500,"low":244,"close":452},"2026-05-19",218.84,220.05,{"symbol":5,"time":502,"open":503,"high":490,"low":504,"close":505},"2026-05-18",220.48,216.79,220.61,{"symbol":5,"time":507,"open":508,"high":508,"low":509,"close":510},"2026-05-15",226.85,220.45,220.49,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-14",243.52,244.07,227.5,229.21,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-13",237.23,242.27,234.4,240.6,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-12",239,239.02,231.11,236.87,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-11",239.44,241.21,236.52,238.21,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-08",233.8,238.54,231.75,237.36,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-07",231.45,236.63,229.6,231.03,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-06",230.93,232.08,228.1,229.93,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",223.1,225.56,221.74,224.38,{"symbol":5,"time":560,"open":337,"high":561,"low":562,"close":478},"2026-05-04",227.87,221.04,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-01",230.4,231.51,227.26,227.38,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-30",225.9,229.55,224.61,229.03,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-29",230.22,230.26,221.15,224.11,{"symbol":5,"time":582,"open":583,"high":204,"low":584,"close":585},"2026-04-28",231.05,227.07,230.72,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":204},"2026-04-27",233,235.45,229.39,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-24",234.99,236.45,232.07,232.44,{"symbol":5,"time":598,"open":566,"high":599,"low":600,"close":601},"2026-04-23",235.91,228.77,234.15,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",227.05,232.6,221.22,231.28,{"symbol":5,"time":609,"open":610,"high":611,"low":481,"close":612},"2026-04-21",223.29,225.66,219.16,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-20",222.23,225.37,220.35,225.08,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-17",223.07,230.24,222.5,223.38,{"symbol":5,"time":626,"open":627,"high":155,"low":628,"close":629},"2026-04-16",225,215.4,218.88,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-15",224.18,224.72,221.65,223.93,{"symbol":5,"time":637,"open":638,"high":155,"low":639,"close":245},"2026-04-14",221.69,221.32,{"symbol":5,"time":641,"open":642,"high":458,"low":643,"close":644},"2026-04-13",216.25,215.46,222.14,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-10",220.17,220.37,216.66,217.63,{"symbol":5,"time":652,"open":653,"high":654,"low":653,"close":655},"2026-04-09",216,221.29,220.06,{"symbol":5,"time":657,"open":658,"high":484,"low":653,"close":659},"2026-04-08",218.94,217.8,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-07",211.01,211.99,206.92,210,{"symbol":5,"time":667,"open":668,"high":45,"low":668,"close":669},"2026-04-06",207.37,212.3,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-02",203,208.78,202.3,208.22,{"symbol":5,"time":677,"open":678,"high":679,"low":678,"close":680},"2026-04-01",203.5,210.28,207.32,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-31",191.13,199.33,190.35,199.03,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-30",191.48,192.5,187.72,189.21,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-27",192.93,193.64,189.28,190.52,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-26",197.3,198.24,194.27,194.36,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":28},"2026-03-25",198.19,200.75,198,{"symbol":5,"time":711,"open":712,"high":713,"low":704,"close":714},"2026-03-24",196.11,197.62,196.42,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-23",198.91,201.69,197.19,198.41,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-20",201.05,201.99,192.54,195.12,{"symbol":5,"time":728,"open":729,"high":729,"low":730,"close":731},"2026-03-19",203.05,197.46,201.18,{"symbol":5,"time":733,"open":420,"high":734,"low":735,"close":736},"2026-03-18",210.5,205.75,205.99,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-17",214.68,217.15,206.67,210.82,{"symbol":5,"time":744,"open":745,"high":746,"low":745,"close":747},"2026-03-16",210.75,216.15,213.47,{"symbol":5,"time":749,"open":267,"high":750,"low":751,"close":116},"2026-03-13",210.84,204.92,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-12",212.21,212.61,204.3,204.76,{"symbol":5,"time":759,"open":760,"high":760,"low":761,"close":762},"2026-03-11",217.94,213.53,214.1,{"symbol":5,"time":764,"open":765,"high":156,"low":766,"close":767},"2026-03-10",224.1,217.03,217.76,{"symbol":5,"time":769,"open":770,"high":771,"low":509,"close":627},"2026-03-09",226.75,227.59,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":527},"2026-03-06",219.48,231.96,218.64,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-05",226.12,227.68,218.13,222.06,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-04",226.38,227.53,221.79,227.31,{"symbol":5,"time":790,"open":791,"high":792,"low":144,"close":793},"2026-03-03",225.75,226.5,224.12,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-02",226,230.23,223.62,229.74,{"symbol":5,"time":801,"open":802,"high":457,"low":803,"close":786},"2026-02-27",227.47,224.91,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-26",230.38,230.66,225.67,229.41,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-25",234.1,234.16,229.19,230.36,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-24",229.27,236.13,228.39,233.39,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-23",231.5,233.5,227.46,230.44,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-20",232.63,236.08,231.14,232.03,{"symbol":5,"time":835,"open":836,"high":202,"low":837,"close":838},"2026-02-19",238.91,233.42,233.71,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-18",244.55,245.08,238.6,238.93,{"symbol":5,"time":846,"open":847,"high":848,"low":844,"close":849},"2026-02-17",243.61,245.42,244.04,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-13",241.24,246.51,240.72,242.96,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-12",239.26,245.67,235.97,239.35,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-11",244.48,244.7,235.5,236.26,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-10",245,247.86,240.86,242.59,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-09",242,245.84,240.5,244.71,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-06",239.4,246.3,243.03,{"symbol":5,"time":886,"open":887,"high":888,"low":605,"close":889},"2026-02-05",234.11,240.33,236.95,{"symbol":5,"time":891,"open":187,"high":892,"low":469,"close":893},"2026-02-04",236.57,235.95,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-03",236.42,238.85,228.96,233.15,{"symbol":5,"time":901,"open":902,"high":903,"low":175,"close":904},"2026-02-02",232.64,236.29,233.02,{"symbol":5,"time":906,"open":825,"high":907,"low":908,"close":909},"2026-01-30",234.65,229.94,233.72,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-29",242.08,243.77,233.35,234.04,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-28",244.09,245.86,237.1,241.59,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-27",242.5,254.35,238.75,244.56,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-26",251.49,251.59,247.41,248.43,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-23",252.74,253.77,249.02,252.15,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-22",252,254.14,249.78,251.41,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-21",248.89,251.31,244.68,250.07,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-20",244.4,249.52,243.7,249,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-16",247.75,248.19,244.96,247.68,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-15",244.38,248.75,243.97,247.74,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-14",244.44,244.89,239.6,242.61,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":841},"2026-01-13",241.12,247.4,240.1,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-12",234.29,239.95,234,239.81,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-09",228.34,235.14,228.3,234.53,{"symbol":5,"time":994,"open":995,"high":996,"low":155,"close":568},"2026-01-08",231.79,233.11,{"symbol":5,"time":998,"open":999,"high":1000,"low":788,"close":1001},"2026-01-07",232.15,233.57,228.12,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-06",229.23,231.64,228.6,229.84,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":515,"close":1012},"2026-01-05",228.79,230.96,228.13,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1016},"2026-01-02",218.15,227.77,215.24,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":229,"close":1022},"2025-12-31",218.93,219.32,217.12,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":238},"2025-12-30",219.14,221.88,218.4,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":303,"close":293},"2025-12-29",215.9,218.14,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":229,"close":1036},"2025-12-26",218.05,218.67,216.44,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-24",217,219.27,216.19,218.16,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-23",216.9,217.56,215.32,216.85,{"symbol":5,"time":1050,"open":1051,"high":740,"low":1052,"close":1053},"2025-12-22",215.34,214.22,216.84,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-19",209.76,215.98,209.27,214.08,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-18",207.99,210.55,207.66,208.27,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-17",206.78,210.66,205.82,206.33,{"symbol":5,"time":1073,"open":267,"high":46,"low":1074,"close":1075},"2025-12-16",204.39,206.71,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":97},"2025-12-15",204.38,206.63,203.17,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1078},"2025-12-12",202.2,206.12,201.58,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-11",198.73,201.86,198.05,200.71,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-10",200.37,201.35,198.35,198.72,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1094},"2025-12-09",205.35,207.1,200.02,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":103},"2025-12-08",203.61,206.86,202.56,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-05",201.4,202.95,200.56,201.89,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-04",202.85,202.89,198.53,201.87,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-03",204.6,205.85,197.4,202.54,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-02",198.3,205.78,195.51,205.38,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-01",188.96,189.95,186.41,186.46,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-28",187.87,189.75,186.91,189,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-26",184,188.18,183.03,186.92,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-25",179.49,183.48,177.52,182.44,{"symbol":5,"time":1157,"open":1158,"high":1158,"low":1159,"close":1160},"2025-11-24",180.31,177.3,179.12,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-21",180.56,181.43,176.77,179.7,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-20",187.74,188.1,178.42,179.38,{"symbol":5,"time":1174,"open":692,"high":692,"low":1175,"close":1176},"2025-11-19",183.01,185.7,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-18",190,191.16,187.85,189.63,{"symbol":5,"time":1184,"open":1185,"high":1185,"low":1186,"close":1187},"2025-11-17",194.84,190.23,191.81,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-14",192.88,197.03,192.15,194.52,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-13",195.63,196.2,193.11,194.58,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-12",195.75,196.66,193.8,195.5,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-11",194.74,196.4,194.35,195.21,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-10",195.89,196.44,193.19,194.81,{"symbol":5,"time":1219,"open":1205,"high":1220,"low":1221,"close":1222},"2025-11-07",195.85,191.49,194.61,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-06",198.1,201.27,195.45,196.5,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":713},"2025-11-05",197.75,198.51,195.31,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1090},"2025-11-04",201.8,202.22,197.57,{"symbol":5,"time":1240,"open":1241,"high":98,"low":1085,"close":1242},"2025-11-03",202.04,204.55,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1128,"close":1247},"2025-10-31",201.25,202.6,201.02,{"symbol":5,"time":1249,"open":1250,"high":679,"low":1102,"close":1251},"2025-10-30",210.01,200.08,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":125,"close":1256},"2025-10-29",221.36,221.9,213.58,{"symbol":5,"time":1258,"open":1259,"high":556,"low":1260,"close":1261},"2025-10-28",224.36,222.6,223.33,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":379},"2025-10-27",222.78,223.58,221.82,{"symbol":5,"time":1268,"open":1269,"high":557,"low":1270,"close":1271},"2025-10-24",219.04,218.51,221.35,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":642,"close":1276},"2025-10-23",216.4,219.3,217.77,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-22",216.68,217.4,213.8,216.59,{"symbol":5,"time":1284,"open":1285,"high":453,"low":1286,"close":340},"2025-10-21",217.21,215.55,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-20",215.13,217.38,214.56,216.82,{"symbol":5,"time":1294,"open":1295,"high":739,"low":745,"close":126},"2025-10-17",210.91,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1069,"close":51},"2025-10-16",214.66,214.96,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":244},"2025-10-15",215.04,215.93,212.48,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-14",213.54,217.95,212.24,214.3,{"symbol":5,"time":1312,"open":122,"high":1313,"low":1314,"close":1315},"2025-10-13",215.8,212.06,215.56,{"symbol":5,"time":1317,"open":1039,"high":1318,"low":75,"close":75},"2025-10-10",217.9,{"symbol":5,"time":1320,"open":1321,"high":1321,"low":1030,"close":653},"2025-10-09",225.7,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-08",222.73,226.19,221.47,225.32,{"symbol":5,"time":1329,"open":381,"high":1330,"low":1331,"close":1266},"2025-10-07",223.95,219.2,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1030,"close":1336},"2025-10-06",217.87,221.8,219.73,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":428},"2025-10-03",216.75,218.83,215.25,{"symbol":5,"time":1343,"open":436,"high":1344,"low":1345,"close":1346},"2025-10-02",218.86,215.31,217.43,{"symbol":5,"time":1348,"open":241,"high":1349,"low":418,"close":1350},"2025-10-01",215.63,215.2,{"symbol":5,"time":1352,"open":1353,"high":369,"low":1354,"close":1355},"2025-09-30",217.1,212.83,215.83,{"symbol":5,"time":1357,"open":406,"high":1358,"low":1359,"close":1360},"2025-09-29",222.81,215.12,217.08,{"symbol":5,"time":1362,"open":1363,"high":765,"low":1364,"close":1365},"2025-09-26",223.36,219.11,221.26,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":761},"2025-09-25",214.87,216.86,211.98,{"symbol":5,"time":1372,"open":1046,"high":1373,"low":1374,"close":146},"2025-09-24",218.18,214.77,{"symbol":5,"time":1376,"open":1022,"high":1377,"low":241,"close":1378},"2025-09-23",219.82,216.34,{"symbol":5,"time":1380,"open":1381,"high":1030,"low":1382,"close":122},"2025-09-22",215.17,211.43,{"symbol":5,"time":1384,"open":1385,"high":1385,"low":1386,"close":1387},"2025-09-19",217.73,213.62,215.65,{"symbol":5,"time":1389,"open":1390,"high":1280,"low":418,"close":1391},"2025-09-18",215.23,215.66,{"symbol":5,"time":1393,"open":1394,"high":1034,"low":1395,"close":1396},"2025-09-17",215.59,213.13,214.63,{"symbol":5,"time":1398,"open":1369,"high":1399,"low":1400,"close":1401},"2025-09-16",217.13,213.75,215.02,{"symbol":5,"time":1403,"open":642,"high":340,"low":1404,"close":1405},"2025-09-15",214.07,215.75,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-12",219.89,220,215.7,215.94,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-11",228,229.69,219.65,219.99,{"symbol":5,"time":1419,"open":545,"high":1420,"low":1421,"close":335},"2025-09-10",230.1,226.59,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-09",231.01,232.28,228.45,229.52,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-08",231.7,232.2,228.09,230.95,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":314,"close":1438},"2025-09-05",231.8,232.23,229.61,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":516,"close":1443},"2025-09-04",233.01,233.1,230.75,{"symbol":5,"time":1445,"open":1446,"high":1446,"low":1447,"close":1448},"2025-09-03",237.06,230.76,232.38,{"symbol":5,"time":1450,"open":607,"high":1451,"low":1452,"close":1453},"2025-09-02",238.33,230.8,237.38,{"symbol":5,"time":1455,"open":819,"high":1456,"low":1457,"close":1458},"2025-08-29",238.05,233.17,234.68,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-28",235.85,237.35,234.5,236.16,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-27",235.36,236.34,232.4,235.62,{"symbol":5,"time":1472,"open":1414,"high":1473,"low":1474,"close":1473},"2025-08-26",234.83,227.98,{"symbol":5,"time":1476,"open":545,"high":1477,"low":1478,"close":1479},"2025-08-25",230.25,226.6,226.87,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-22",225.41,233.7,225.24,230.12,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-21",227.13,227.58,223.71,224.46,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-20",224.49,226.37,223.6,225.62,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":627},"2025-08-19",232,232.43,223.75,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-18",234.47,235.16,229.11,232.41,{"symbol":5,"time":1510,"open":1511,"high":594,"low":1512,"close":1513},"2025-08-15",233.36,231.43,235.26,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":198,"close":1518},"2025-08-14",231.65,233.97,233.19,{"symbol":5,"time":1520,"open":1521,"high":197,"low":1522,"close":1523},"2025-08-13",233.25,229.33,233.37,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1527},"2025-08-12",226.95,232.61,226.46,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-11",229,229.32,225.17,225.96,{"symbol":5,"time":1536,"open":515,"high":1537,"low":568,"close":1538},"2025-08-08",230.9,229.12,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-07",226.15,230.39,224.58,227.33,{"symbol":5,"time":1546,"open":1321,"high":1547,"low":1548,"close":1549},"2025-08-06",226.57,224.04,225.04,{"symbol":5,"time":1551,"open":406,"high":1552,"low":1553,"close":1554},"2025-08-05",226.03,221.07,224.86,{"symbol":5,"time":1556,"open":1557,"high":470,"low":1558,"close":1559},"2025-08-04",220.15,218.03,222.34,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1030,"close":1255},"2025-08-01",219.45,222.46,{"symbol":5,"time":1565,"open":1566,"high":627,"low":579,"close":1567},"2025-07-31",224.02,221.84,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-07-30",227.84,231.72,224.35,225.84,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-29",239.5,242.69,225.26,226.08,{"symbol":5,"time":1581,"open":187,"high":544,"low":1582,"close":1583},"2025-07-28",232.91,236.41,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-25",232.02,233.31,228.84,233.06,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":583,"close":1594},"2025-07-24",233.91,235.23,231.27,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-07-23",230.32,235.27,229.31,233.88,{"symbol":5,"time":1602,"open":991,"high":1603,"low":1604,"close":1605},"2025-07-22",230.31,225.55,228.48,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1532},"2025-07-21",229.4,232.5,228.02,{"symbol":5,"time":1612,"open":1512,"high":1613,"low":335,"close":1614},"2025-07-18",232.25,229.34,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":385,"close":1619},"2025-07-17",230.11,232.59,231,{"symbol":5,"time":1621,"open":1622,"high":1000,"low":1623,"close":1624},"2025-07-16",232.13,227.3,229.9,{"symbol":5,"time":1626,"open":1485,"high":1627,"low":1628,"close":1629},"2025-07-15",233.61,228.42,230,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-14",231.4,233.04,227.27,230.51,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1638,"close":1640},"2025-07-11",225.43,228.74,226.84,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":635,"close":1645},"2025-07-10",226.65,228.5,226.09,{"symbol":5,"time":1647,"open":387,"high":1648,"low":423,"close":1478},"2025-07-09",230.2,{"symbol":5,"time":1650,"open":1651,"high":1409,"low":1652,"close":1653},"2025-07-08",219,214.72,218.52,{"symbol":5,"time":1655,"open":1656,"high":352,"low":1657,"close":352},"2025-07-07",215.6,214.5,{"symbol":5,"time":1659,"open":1660,"high":369,"low":1661,"close":430},"2025-07-03",211.79,211.67,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-02",210.4,214.4,208.25,212.03,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-01",209.5,211.86,206.77,209.79,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-06-30",213.88,214.71,208.02,209.53,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1078,"close":1684},"2025-06-27",205.11,214.81,214.55,{"symbol":5,"time":1686,"open":1687,"high":1074,"low":1688,"close":1689},"2025-06-26",200.41,199.76,202.58,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1128,"close":1694},"2025-06-25",201,201.13,198.9,{"symbol":5,"time":1696,"open":672,"high":1697,"low":1698,"close":1699},"2025-06-24",203.51,200.18,200.94,{"symbol":5,"time":1701,"open":1702,"high":1083,"low":1703,"close":1704},"2025-06-23",197.83,197.47,201.31,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-06-20",198.66,200.68,197.45,198.75,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-18",199,201.06,196.8,197.68,{"symbol":5,"time":1718,"open":1704,"high":1719,"low":1720,"close":1721},"2025-06-17",205.31,198.87,200.26,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-16",200.57,204,199.08,201.7,{"symbol":5,"time":1729,"open":1708,"high":1730,"low":1731,"close":1732},"2025-06-13",202.23,195.28,200.32,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-12",202.17,206.34,201.28,203.75,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":754,"close":244},"2025-06-11",215.5,216.21,{"symbol":5,"time":1744,"open":1745,"high":1318,"low":1746,"close":1747},"2025-06-10",217.58,213.25,215.73,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-09",211.23,218.8,211.09,217.51,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-06",210.24,211.11,208.04,210.8,{"symbol":5,"time":1761,"open":125,"high":1762,"low":675,"close":1763},"2025-06-05",212.99,209.02,{"symbol":5,"time":1765,"open":1374,"high":1766,"low":1767,"close":1370},"2025-06-04",214.99,211.03,{"symbol":5,"time":1769,"open":1770,"high":1313,"low":1771,"close":1772},"2025-06-03",212,211.77,213.43,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-02",210.98,212.34,207.9,211.47,{"symbol":5,"time":1780,"open":1672,"high":1781,"low":1782,"close":680},"2025-05-30",207.7,204.35,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-05-29",201.78,212.28,201.5,208.18,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1787},"2025-05-28",201.95,202.45,200.22,{"symbol":5,"time":1795,"open":1796,"high":267,"low":1797,"close":1798},"2025-05-27",204.28,200.88,201.03,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1710,"close":1803},"2025-05-23",199.95,203.2,202.36,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-22",202.53,204.73,201.85,203.41,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-21",206.6,207.12,202.43,203.21,{"symbol":5,"time":1817,"open":267,"high":1818,"low":267,"close":1819},"2025-05-20",208.62,207.67,{"symbol":5,"time":1821,"open":672,"high":1822,"low":674,"close":1823},"2025-05-19",205.6,205.25,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1070},"2025-05-16",205.69,206.24,203.02,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1827},"2025-05-15",207.35,208.6,205.42,{"symbol":5,"time":1835,"open":1836,"high":121,"low":1837,"close":1838},"2025-05-14",205.8,204.05,204.72,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-13",200.3,205.73,199.67,203.42,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1118},"2025-05-12",198.16,198.78,193.06,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-09",193.55,195.3,192.18,194.85,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-08",186.76,194.75,186.22,191.7,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-07",185,186.72,183.5,185.56,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-06",184.71,186.2,183.63,185.96,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1876,"close":1137},"2025-05-05",184.39,187.58,{"symbol":5,"time":1879,"open":1864,"high":1877,"low":1880,"close":1881},"2025-05-02",184.08,185.46,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-01",182.85,184.75,182.03,182.89,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-30",178.47,183.79,177.63,183.24,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-04-29",182.52,184.25,181.2,182,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-04-28",182.75,184.53,180.75,182.3,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-25",176.5,180.33,175.86,177.95,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-04-24",171.2,177.4,169,176.26,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-23",174,176.58,169.91,172.37,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-22",162.5,163.09,158.5,162.52,{"symbol":5,"time":1931,"open":1932,"high":1932,"low":1933,"close":1934},"2025-04-21",160,156.47,159.34,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-17",157.13,163.9,157,161.9,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1933},"2025-04-16",154.37,157.66,153.54,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1948,"close":1950},"2025-04-15",155.28,159.12,155.52,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-14",159.82,162.55,157.6,159.28,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-11",154.62,157.59,152,156.84,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1950},"2025-04-10",154.98,157.35,149.41,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-09",138.85,162.43,137.94,160.82,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-08",146.85,147.77,137.4,139.39,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-07",132.05,143.97,128.88,138.86,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-04",143.3,146,132.79,136.59,{"symbol":5,"time":1993,"open":1932,"high":1994,"low":1995,"close":1996},"2025-04-03",160.21,150.41,150.91,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-02",166.4,170.38,165.55,168.56,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-01",170,170.98,164.22,168.17,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-31",170.65,172.21,166.79,170.55,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-03-28",177.75,178.5,172.45,173.31,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-03-27",178.53,182.22,178.03,179.11,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-03-26",182.53,183.23,177.28,178.55,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-03-25",182.16,183.85,180.36,182.59,{"symbol":5,"time":2040,"open":1886,"high":2041,"low":2042,"close":2043},"2025-03-24",184.4,180.44,180.9,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-21",172.06,183.46,170.77,178.11,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-20",171.14,173.1,170.31,172.83,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-19",165.32,174.2,165,172.62,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-18",161.44,162.23,158.79,161.57,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-17",160.5,162.77,159.62,161.85,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-14",160.92,162.32,159.2,161.81,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-13",159.22,161.74,157.25,159.32,{"symbol":5,"time":2087,"open":1939,"high":2088,"low":2089,"close":2090},"2025-03-12",159.54,153.61,158.8,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-11",148,155.01,145.45,154.06,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-10",150.03,150.39,146.3,148.15,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-07",157.19,158.36,149.05,154.18,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-06",161.42,162.69,157.94,158.43,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-05",159.96,164.33,158.81,163.16,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-04",167.37,168.38,156.69,158.9,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-03",177.02,178.4,169.46,170.06,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-28",174.36,176.3,173.48,174.63,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-02-27",174.52,177.15,173.59,173.83,{"symbol":5,"time":2146,"open":1152,"high":1152,"low":2147,"close":2148},"2025-02-26",171.83,173.04,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-25",180.45,181.88,176.34,178.27,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-24",177.48,183.04,176.55,179.91,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2142},"2025-02-21",181.28,182.2,174.71,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-02-20",185.58,185.8,180.11,180.88,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-02-19",185.31,187.23,181.83,186.15,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-02-18",185.68,188.66,184.22,184.97,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-02-14",186.75,186.82,183.58,184.42,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-02-13",187,188.24,185.09,185.44,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-12",178.34,186.27,178.25,186.25,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2042},"2025-02-11",179.78,182.14,177.6,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-02-10",183.12,183.55,179.9,180.55,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-07",185.26,186.11,180.93,181.49,{"symbol":5,"time":2220,"open":1899,"high":2221,"low":1899,"close":2222},"2025-02-06",185.85,184.8,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-05",176,181.86,175.51,181.84,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-04",176.9,177.45,174.25,176.23,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-03",174.11,178.2,173.13,175.87,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-31",180.51,181.78,175.74,176.52,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-30",174.59,179.94,173.72,179.53,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2011,"close":2257},"2025-01-29",179.13,182.55,173.66,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-28",181.31,188.48,174.02,177.78,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-27",175.55,178.18,174.4,175.16,{"symbol":5,"time":2271,"open":2225,"high":2272,"low":2273,"close":2274},"2025-01-24",180.43,174.37,176.06,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2018},"2025-01-23",174.01,178.67,173.75,{"symbol":5,"time":2281,"open":2282,"high":2234,"low":2283,"close":2284},"2025-01-22",175.29,173.88,174.8,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-01-21",172.38,177.09,171.93,175.56,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-01-17",169.8,171.77,169.45,171.09,{"symbol":5,"time":2298,"open":2013,"high":2299,"low":2300,"close":2301},"2025-01-16",170.64,166.57,168.93,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-01-15",169.01,169.99,165.97,166.2,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-14",171.37,171.88,164.62,167.02,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-13",171.18,172.5,167.91,170.57,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-10",171.49,173.54,167.41,172,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-08",171.15,173.78,169.61,171.76,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-07",171.17,175.02,170.8,172.51,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-06",173.5,173.94,170.19,170.78,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2293,"close":2348},"2025-01-03",171.4,173.98,169.9,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-02",178.31,179.19,169.82,171.87,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-12-31",177.54,179.35,175.82,177,{"symbol":5,"time":2362,"open":2251,"high":2363,"low":2364,"close":2159},"2024-12-30",178.17,170.15,{"symbol":5,"time":2366,"open":2367,"high":1164,"low":2368,"close":2369},"2024-12-27",180.01,179.4,180.72,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-12-26",178.98,182.57,178.33,180.38,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-12-24",177.69,180.95,177.5,179.34,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2378},"2024-12-23",178.12,179.65,174.29,{"symbol":5,"time":2388,"open":2389,"high":1899,"low":2390,"close":2391},"2024-12-20",176.86,175.31,177.35,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2251,"close":2396},"2024-12-19",175,179.58,177.04,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2061},"2024-12-18",173.28,177.94,171,{"symbol":5,"time":2403,"open":2148,"high":2404,"low":2405,"close":2406},"2024-12-17",175.79,171.71,173.03,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-16",168.09,175.2,166.1,173.17,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-13",168,170.43,166.33,169.65,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-12",168.23,168.82,165.65,167.75,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-11",165.52,169.3,164.38,165.96,{"symbol":5,"time":2432,"open":1932,"high":2433,"low":2434,"close":2435},"2024-12-10",166.68,159.42,164.1,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2438,"close":2440},"2024-12-09",154.27,161.95,157.04,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-06",157.03,158.95,153.37,153.93,{"symbol":5,"time":2448,"open":1928,"high":2449,"low":2450,"close":2451},"2024-12-05",160.02,156.05,156.67,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-04",155.88,160.2,154.21,158.28,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-03",156,156.65,154.42,155,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-02",155.91,160.35,155.7,156.54,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-29",153,157.5,152.85,155.44,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-11-27",151.11,152.91,150.25,152.4,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-26",152.5,153.14,149.8,150.76,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-25",150.7,153.28,150.26,153.1,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-22",143.61,150.34,143.49,149.29,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-21",146.39,146.42,141.34,143.41,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-20",146.04,147.3,145.02,146.08,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-19",143,145.99,142.69,145.6,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-11-18",140.26,144.69,138.2,143.87,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-15",138.14,140.32,137.03,140.19,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2526},"2024-11-14",140.8,141.55,137.22,{"symbol":5,"time":2536,"open":2537,"high":2537,"low":2538,"close":2539},"2024-11-13",145.58,139.1,139.97,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-12",148.4,148.5,143.85,145.17,{"symbol":5,"time":2547,"open":1961,"high":2484,"low":2548,"close":2549},"2024-11-11",148.07,148.96,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-08",151.12,152.6,149.43,151.68,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-07",148.8,152.8,148.03,150.98,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-06",152.3,153.2,144.13,147.16,{"symbol":5,"time":2569,"open":2570,"high":1944,"low":2571,"close":2572},"2024-11-05",157.47,150.65,151,{"symbol":5,"time":2574,"open":1959,"high":2575,"low":2576,"close":2577},"2024-11-04",156.72,152.46,155.07,{"symbol":5,"time":2579,"open":2580,"high":2460,"low":2581,"close":2582},"2024-11-01",152.78,151.23,154.59,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-31",154.31,154.48,147.88,149.31,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2591,"close":2593},"2024-10-30",152.51,156.91,154.29,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-29",147.86,155.99,147.58,152.98,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-10-28",153.5,155.2,150.61,150.69,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2094},"2024-10-25",156.2,157.48,154.52,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2603},"2024-10-24",152.61,155.89,151.98,{"symbol":5,"time":2617,"open":1932,"high":2618,"low":2619,"close":2620},"2024-10-23",161.47,153.53,157.06,{"symbol":5,"time":2622,"open":2070,"high":2623,"low":2624,"close":2625},"2024-10-22",160.66,158.37,159.88,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2106,"close":1953},"2024-10-21",160.25,163.44,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2463},"2024-10-18",155.84,156.37,153.9,{"symbol":5,"time":2636,"open":2463,"high":2637,"low":2638,"close":2639},"2024-10-17",157.14,154.25,155.31,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-16",151.91,154.99,151.34,154.9,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-15",150.5,153.95,148.55,152.35,{"symbol":5,"time":2653,"open":2093,"high":2654,"low":2655,"close":2656},"2024-10-14",150.09,146.02,148.99,{"symbol":5,"time":2658,"open":2101,"high":2552,"low":2101,"close":2659},"2024-10-11",151.02,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-10",149.07,149.11,146.26,146.62,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2558,"close":2670},"2024-10-09",152.05,152.19,149.37,{"symbol":5,"time":2672,"open":2597,"high":2673,"low":2674,"close":2675},"2024-10-08",156.7,154.14,154.65,{"symbol":5,"time":2677,"open":2463,"high":2678,"low":2679,"close":2466},"2024-10-07",158.76,154.68,{"symbol":5,"time":2681,"open":2682,"high":2463,"low":2683,"close":2463},"2024-10-04",152.26,150.85,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-03",152.12,152.74,150.51,150.52,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-02",153.76,154.85,152.84,152.89,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-01",151.46,156.4,149.49,154.22,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-30",154.79,155.3,151.24,152.04,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-27",155.37,157.33,154.39,156.32,{"symbol":5,"time":2715,"open":2716,"high":2711,"low":2717,"close":2718},"2024-09-26",153.94,152.66,154.58,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2707,"close":2723},"2024-09-25",156.42,157.22,152.22,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-09-24",155.8,155.9,153.69,155.81,{"symbol":5,"time":2731,"open":2472,"high":2114,"low":2732,"close":2733},"2024-09-23",151.65,156.3,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2553,"close":2738},"2024-09-20",154.01,154.64,153.29,{"symbol":5,"time":2740,"open":1939,"high":2741,"low":2438,"close":2582},"2024-09-19",157.18,{"symbol":5,"time":2743,"open":1939,"high":2744,"low":2745,"close":2746},"2024-09-18",158.45,154.8,155.11,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-17",156.17,158.88,155.14,156.39,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-16",156.25,157.76,154.02,155.55,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-13",159.78,162.89,155.6,156.77,{"symbol":5,"time":2766,"open":2434,"high":2767,"low":2768,"close":2071},"2024-09-12",163.5,159.06,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-11",159.79,161.87,156.1,161.33,{"symbol":5,"time":2776,"open":2777,"high":1938,"low":2778,"close":2779},"2024-09-10",162.61,157.93,160.07,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-09",162.3,164.55,161.11,162.91,{"symbol":5,"time":2787,"open":1926,"high":2788,"low":2673,"close":2789},"2024-09-06",162.85,157.62,{"symbol":5,"time":2791,"open":2792,"high":2312,"low":2793,"close":2794},"2024-09-05",164.15,160.1,162.15,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2797,"close":2799},"2024-09-04",160.28,166.7,163.22,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-03",167.03,169.6,158.3,161.02,{"symbol":5,"time":2807,"open":2808,"high":2135,"low":2322,"close":2809},"2024-08-30",173.14,173.74,{"symbol":5,"time":2811,"open":2405,"high":2812,"low":2813,"close":2814},"2024-08-29",175.28,170.62,172.26,{"symbol":5,"time":2816,"open":2817,"high":2233,"low":2364,"close":2818},"2024-08-28",172.3,170.71,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-27",173.62,173.93,171.25,173.05,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2817,"close":2137},"2024-08-26",173,174.92,{"symbol":5,"time":2830,"open":2283,"high":2831,"low":2412,"close":2832},"2024-08-23",176.92,174.96,{"symbol":5,"time":2834,"open":2827,"high":2835,"low":2817,"close":2836},"2024-08-22",175.21,172.76,{"symbol":5,"time":2838,"open":2827,"high":2059,"low":2839,"close":2840},"2024-08-21",171.04,173.43,{"symbol":5,"time":2842,"open":2843,"high":2380,"low":2844,"close":2845},"2024-08-20",176.49,170.04,172.1,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":1892,"close":2850},"2024-08-19",180.04,180.7,179.64,{"symbol":5,"time":2852,"open":2136,"high":2243,"low":2136,"close":2853},"2024-08-16",179.99,{"symbol":5,"time":2855,"open":2005,"high":2856,"low":2857,"close":2858},"2024-08-15",176.56,169.98,176.41,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-08-14",167.89,169.75,167.33,168.5,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-13",164.5,168.88,162.62,168.76,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-12",167.73,168.05,163.52,164.13,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2318},"2024-08-09",168.39,169.85,166.9,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-08",164.23,169.35,164,168.87,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-07",167,167.98,162.99,163.24,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-06",168.89,169.19,163.39,165.04,{"symbol":5,"time":2901,"open":1929,"high":2902,"low":1926,"close":2802},"2024-08-05",167.68,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-02",175.22,175.46,167.25,169.95,{"symbol":5,"time":2910,"open":1179,"high":2911,"low":2912,"close":2351},"2024-08-01",191.17,176.69,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-07-31",189.88,196.95,183.86,190.6,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-30",186.1,188.13,185.15,186.86,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-29",186.7,187.08,183.83,185.43,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-26",185.86,189.59,184.63,186.89,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2939,"close":2941},"2024-07-25",179.45,188.35,184.35,{"symbol":5,"time":2943,"open":2944,"high":2192,"low":2945,"close":2946},"2024-07-24",185.62,179.97,180.07,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-23",179.1,187.04,179,186.48,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-07-22",181.36,182.72,177.23,178.9,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-19",181.4,181.5,177.39,179.67,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-18",184.24,187.37,179.88,180.23,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":1891,"close":2975},"2024-07-17",185.32,188.45,184.84,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-16",180.05,187.44,179.2,186.05,{"symbol":5,"time":2983,"open":1866,"high":2984,"low":2985,"close":2026},"2024-07-15",183.72,178.88,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2151,"close":2990},"2024-07-12",183.73,184.49,182.31,{"symbol":5,"time":2992,"open":2993,"high":2921,"low":2994,"close":2995},"2024-07-11",184.17,183.4,183.91,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":2988},"2024-07-10",183.6,184.9,182.8,{"symbol":5,"time":3002,"open":3003,"high":2201,"low":3004,"close":1893},"2024-07-09",185.11,183.15,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-08",186.94,191.5,182.28,185.84,{"symbol":5,"time":3012,"open":1146,"high":3013,"low":3014,"close":3015},"2024-07-05",185.38,182.23,184.83,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":1884,"close":3020},"2024-07-03",185.05,185.42,184.31,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3019},"2024-07-02",186.34,189.23,184.52,{"symbol":5,"time":3027,"open":2164,"high":3028,"low":2164,"close":2927},"2024-07-01",189.47,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-06-28",182.6,184.44,180.65,182.01,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-06-27",178.91,183.68,178.01,182.51,{"symbol":5,"time":3042,"open":2832,"high":3043,"low":3044,"close":2018},"2024-06-26",178.82,173.76,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-25",176.29,178.76,173.29,175.1,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":2949},"2024-06-24",176.15,180.6,175.59,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":2856},"2024-06-21",176.83,178.41,175.66,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":2136},"2024-06-20",173.02,176.65,172.05,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-18",177.61,178,173.82,174.99,{"symbol":5,"time":3073,"open":3074,"high":2151,"low":3075,"close":3076},"2024-06-17",176.75,176.32,178.39,{"symbol":5,"time":3078,"open":2958,"high":3079,"low":2905,"close":3080},"2024-06-14",180.29,177.27,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":2849},"2024-06-13",181.74,183.87,178.99,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-12",186.5,187.16,181.71,182.67,{"symbol":5,"time":3093,"open":3094,"high":3094,"low":1902,"close":3095},"2024-06-11",189.32,185.5,{"symbol":5,"time":3097,"open":1179,"high":3098,"low":3099,"close":3100},"2024-06-10",192.63,189.6,190.12,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-07",190.46,191.98,189.66,190.24,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-06",188.83,192.1,187.35,191.42,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-05",187.9,190.34,186.53,189.85,{"symbol":5,"time":3120,"open":3018,"high":3121,"low":3122,"close":3123},"2024-06-04",188.84,183.25,188.62,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-03",178.09,186.01,178.02,184.57,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":2012,"close":3068},"2024-05-31",173.12,177.9,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-05-30",172.64,174.68,171.55,172.75,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-05-29",173.61,175.83,171.61,171.65,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-05-28",174.73,178.49,173.38,175.08,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":2141},"2024-05-24",173.2,174.86,169.57,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3144,"close":2012},"2024-05-23",185.79,186,{"symbol":5,"time":3162,"open":3163,"high":2187,"low":3164,"close":3165},"2024-05-22",184.6,183.41,186.28,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-05-21",185.3,186.39,183.11,184.78,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-05-20",184.65,188.63,184.01,186.61,{"symbol":5,"time":3179,"open":3122,"high":3013,"low":3180,"close":3181},"2024-05-17",181.22,184.95,{"symbol":5,"time":3183,"open":2206,"high":3184,"low":3185,"close":3186},"2024-05-16",183.76,177.25,182.96,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-05-15",180.14,180.67,176.17,176.99,{"symbol":5,"time":3194,"open":2970,"high":3195,"low":3196,"close":3197},"2024-05-14",183.66,179.63,180.76,{"symbol":5,"time":3199,"open":3200,"high":1904,"low":3201,"close":3202},"2024-05-13",179.04,178.07,178.44,{"symbol":5,"time":3204,"open":3205,"high":2152,"low":3206,"close":3207},"2024-05-10",181.25,177.92,178.51,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3205},"2024-05-09",179.55,181.75,179.31,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3215,"close":3217},"2024-05-08",175.95,181.66,180.35,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-07",177.22,178.35,176.13,176.71,{"symbol":5,"time":3225,"open":2171,"high":3226,"low":2165,"close":3221},"2024-05-06",183.98,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3133,"close":3231},"2024-05-03",179.59,180.49,179.79,{"symbol":5,"time":3233,"open":2827,"high":2958,"low":3234,"close":3235},"2024-05-02",172.25,178.85,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3238,"close":3240},"2024-05-01",167.5,173.86,171.46,{"symbol":5,"time":3242,"open":2322,"high":3243,"low":3244,"close":3245},"2024-04-30",174.07,167.76,167.84,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-04-29",167.9,173.81,167.55,173.49,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-04-26",165.98,168.65,164.93,167.22,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-25",163.59,168.13,159.7,166.81,{"symbol":5,"time":3265,"open":1908,"high":3266,"low":3267,"close":2118},"2024-04-24",177.64,162.74,{"symbol":5,"time":3269,"open":3270,"high":2316,"low":3271,"close":3272},"2024-04-23",170.95,168.43,169.18,{"symbol":5,"time":3274,"open":2353,"high":3275,"low":3276,"close":3277},"2024-04-22",172.15,168.16,170.48,{"symbol":5,"time":3279,"open":2005,"high":2325,"low":2418,"close":2353},"2024-04-19",{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-18",169.48,172.04,169.1,170.23,{"symbol":5,"time":3287,"open":2005,"high":3288,"low":3289,"close":3290},"2024-04-17",170.85,168.12,170.21,{"symbol":5,"time":3292,"open":3293,"high":2299,"low":2424,"close":2014},"2024-04-16",168.14,{"symbol":5,"time":3295,"open":3296,"high":2316,"low":3297,"close":3298},"2024-04-15",170.74,167.53,167.82,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-12",172.2,173.24,169.37,169.55,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-11",174.47,174.7,171.38,173.36,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":2138},"2024-04-10",176.31,178.1,172.44,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":2384},"2024-04-09",181.51,183.05,176.57,{"symbol":5,"time":3322,"open":2205,"high":3323,"low":2218,"close":3324},"2024-04-08",184.55,181.56,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":1155,"close":3329},"2024-04-05",184.16,184.66,183.14,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-04",185.93,188,182.81,183.29,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-03",187.68,188.78,184.27,184.92,{"symbol":5,"time":3343,"open":1143,"high":3024,"low":3344,"close":3345},"2024-04-02",187.13,188.04,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-01",192.24,192.87,189.03,189.5,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-03-28",192,193.38,191.2,192.99,{"symbol":5,"time":3359,"open":3121,"high":3360,"low":3361,"close":3362},"2024-03-27",191.99,188.33,191.95,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-26",192.02,192.03,186.81,187.5,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3351,"close":3373},"2024-03-25",196.01,196.18,191.41,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-03-22",188.75,192.94,188.19,188.85,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-03-21",189.79,190.38,187.55,187.7,{"symbol":5,"time":3387,"open":3085,"high":3388,"low":3389,"close":3390},"2024-03-20",188.3,178.6,187.78,{"symbol":5,"time":3392,"open":2170,"high":2226,"low":3393,"close":3394},"2024-03-19",179.74,181.14,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":1154,"close":3399},"2024-03-18",180.26,181.19,179.84,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":2029},"2024-03-15",180.99,184.18,180.91,{"symbol":5,"time":3406,"open":1899,"high":3407,"low":3408,"close":3409},"2024-03-14",184.94,180.52,181.15,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-03-13",183.16,185.97,182.08,182.35,{"symbol":5,"time":3417,"open":2193,"high":3418,"low":3412,"close":2967},"2024-03-12",188.58,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-03-11",194.21,196.07,189.8,192.49,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-08",201.84,203.8,198.46,198.49,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":1724,"close":3435},"2024-03-07",200.7,203.73,203.03,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":1692},"2024-03-06",201.77,202.35,199.86,{"symbol":5,"time":3442,"open":3443,"high":1116,"low":3444,"close":3445},"2024-03-05",199.49,198.7,201.14,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-03-04",199.5,201.54,196.92,200.54,{"symbol":5,"time":3453,"open":1725,"high":263,"low":3454,"close":3455},"2024-03-01",199.01,200,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-02-29",206.44,206.62,202.7,203.72,{"symbol":5,"time":3463,"open":3445,"high":3464,"low":1698,"close":90},"2024-02-28",208.1,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":1110},"2024-02-27",200.93,202,200.04,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3455,"close":3451},"2024-02-26",201.01,202.75,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-23",200.99,202.07,197.15,200.83,{"symbol":5,"time":3481,"open":3468,"high":3482,"low":3483,"close":1787},"2024-02-22",204.1,200.4,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-02-21",202.9,203.63,201.21,201.57,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-02-20",203.55,205.58,202.71,203.37,{"symbol":5,"time":3497,"open":269,"high":3498,"low":3499,"close":3500},"2024-02-16",205.05,202.81,203.89,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-02-15",204.12,206.55,203.4,205.33,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-02-14",205.95,206.58,202.21,203.38,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-02-13",206.9,207.81,202.33,204.46,{"symbol":5,"time":3520,"open":133,"high":413,"low":3521,"close":3522},"2024-02-12",207.6,209.33,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":1777,"close":3527},"2024-02-09",209.77,211.44,209.2,{"symbol":5,"time":3529,"open":45,"high":3530,"low":3531,"close":3532},"2024-02-08",213.1,208.72,209.22,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":1062,"close":3537},"2024-02-07",208.76,213.77,211.92,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3500,"close":3542},"2024-02-06",206.02,210.64,208.58,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3468,"close":1079},"2024-02-05",204.64,207.34,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-02",209.06,209.54,206.35,209.38,{"symbol":5,"time":3554,"open":3555,"high":1396,"low":3556,"close":3557},"2024-02-01",213.84,206.81,209.81,{"symbol":5,"time":3559,"open":751,"high":3536,"low":3560,"close":3561},"2024-01-31",203.25,211.04,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-30",203.65,203.98,199.14,200.44,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-29",206.06,207.04,203.85,205.19,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":672,"close":3578},"2024-01-26",203.08,206.75,205.47,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-25",208.2,208.73,198.32,201.88,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-01-24",209.83,217.59,209.36,214.13,{"symbol":5,"time":3592,"open":3593,"high":1048,"low":3594,"close":253},"2024-01-23",215.35,211.13,{"symbol":5,"time":3596,"open":417,"high":1039,"low":3597,"close":3598},"2024-01-22",212.36,214.93,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":264,"close":1401},"2024-01-19",210.89,215.16,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-01-18",205.64,213.04,203.32,211.61,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-01-17",202.63,206.3,201.65,203.06,{"symbol":5,"time":3616,"open":3617,"high":1775,"low":3448,"close":3618},"2024-01-16",210.07,200.52,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":453},"2024-01-12",219.97,222.07,217.04,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-01-11",228.07,228.28,222.62,222.66,{"symbol":5,"time":3631,"open":474,"high":3632,"low":3633,"close":1570},"2024-01-10",231.61,226.64,{"symbol":5,"time":3635,"open":611,"high":1010,"low":3636,"close":3637},"2024-01-09",223.2,225.76,{"symbol":5,"time":3639,"open":1414,"high":3640,"low":3641,"close":1531},"2024-01-08",233.85,225.79,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3644,"close":957},"2024-01-05",245.04,250.19,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-04",244.58,248.28,244.18,244.94,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-03",248.32,250.13,243,243.91,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-02",257.28,258.59,250.87,251.76,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-29",260.67,262.22,259.56,260.66,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-12-28",261.53,262.1,257.68,260.35,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3673},"2023-12-27",262.63,264.66,260.9,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-12-26",259.8,263.76,259.54,262.79,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-22",261.83,262.84,259.2,260.44,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-21",265.95,267.54,260.19,262.02,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-12-20",262.25,266.13,260.15,260.25,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-12-19",261.04,265.34,260.8,263.51,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3704,"close":3715},"2023-12-18",260.63,263.13,260.41,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3718,"close":3720},"2023-12-15",255.7,265.52,264.27,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-12-14",250.91,257.12,249.26,256.24,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3723},"2023-12-13",249.1,251.87,247.53,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":979,"close":3736},"2023-12-12",247.95,250.57,248.63,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3740},"2023-12-11",243.5,248.08,243.31,{"symbol":5,"time":3743,"open":3744,"high":865,"low":3744,"close":865},"2023-12-08",237.32,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":1629,"close":3749},"2023-12-07",236.9,238.3,237.33,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-12-06",234.78,239.23,234.43,236.89,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":813},"2023-12-05",233.54,234.74,231.49,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-04",231.3,234.94,230.07,234.87,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-12-01",231.77,235.38,231.38,233.87,{"symbol":5,"time":3774,"open":627,"high":588,"low":627,"close":166},"2023-11-30",{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-11-29",223.35,224.99,221.34,224.43,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":406},"2023-11-28",222.01,224.8,219.41,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":1275},"2023-11-27",218.81,219.53,217.66,{"symbol":5,"time":3792,"open":505,"high":3793,"low":3794,"close":1409},"2023-11-24",221.59,218.96,{"symbol":5,"time":3796,"open":3797,"high":227,"low":453,"close":3798},"2023-11-22",218,219.91,{"symbol":5,"time":3800,"open":346,"high":3801,"low":3802,"close":3803},"2023-11-21",219.38,216.07,218.27,{"symbol":5,"time":3805,"open":662,"high":629,"low":3806,"close":3807},"2023-11-20",210.94,217.71,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":1758},"2023-11-17",208.36,209.42,206.82,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":1812},"2023-11-16",207.5,207.89,204.81,{"symbol":5,"time":3819,"open":50,"high":1752,"low":3521,"close":3820},"2023-11-15",208.71,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-14",207.25,208.56,205.98,207.47,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-13",203.49,206.85,202.51,204.54,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3421,"close":3837},"2023-11-10",195,197.26,196.65,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2023-11-09",193.03,197.07,192.56,193.33,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-08",191.45,192.44,190.14,191.83,{"symbol":5,"time":3851,"open":3852,"high":3852,"low":3853,"close":3373},"2023-11-07",192.17,189.57,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-11-06",195.88,196.15,192.46,192.95,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-11-03",194,197.14,193.71,195.05,{"symbol":5,"time":3867,"open":3868,"high":3377,"low":3116,"close":3869},"2023-11-02",190.9,192.01,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3368,"close":3874},"2023-11-01",189.69,190.78,189.38,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":2187},"2023-10-31",183.38,187.29,181.32,{"symbol":5,"time":3881,"open":3882,"high":3327,"low":3882,"close":3415},"2023-10-30",179.42,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-10-27",180,182.33,179.01,179.69,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-26",177.11,182.95,176.53,179.09,{"symbol":5,"time":3896,"open":3160,"high":2192,"low":3897,"close":3898},"2023-10-25",176.25,177.73,{"symbol":5,"time":3900,"open":3901,"high":2941,"low":3902,"close":3903},"2023-10-24",183.21,181.8,182.36,{"symbol":5,"time":3905,"open":3906,"high":2984,"low":3907,"close":3908},"2023-10-23",179.44,178.43,181.03,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":2848},"2023-10-20",182.68,183.39,179.85,{"symbol":5,"time":3915,"open":3095,"high":3916,"low":3917,"close":3918},"2023-10-19",187.05,182.54,182.79,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3018,"close":3923},"2023-10-18",187.22,190.25,185.69,{"symbol":5,"time":3925,"open":3926,"high":3361,"low":3927,"close":3928},"2023-10-17",183.75,183.3,185.6,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-10-16",185.91,186.23,182.5,184.93,{"symbol":5,"time":3936,"open":2199,"high":3878,"low":3937,"close":3938},"2023-10-13",183.18,184.91,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-12",195.1,195.7,189.96,191.3,{"symbol":5,"time":3946,"open":29,"high":3947,"low":703,"close":3422},"2023-10-11",199.62,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-10",190.01,194.3,188.76,193.53,{"symbol":5,"time":3955,"open":3333,"high":3956,"low":2180,"close":3957},"2023-10-09",189.49,188.49,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":2256,"close":3962},"2023-10-06",185.37,188.64,187.38,{"symbol":5,"time":3964,"open":3965,"high":1170,"low":3966,"close":3967},"2023-10-05",186.16,184.14,186.29,{"symbol":5,"time":3969,"open":3379,"high":3970,"low":3971,"close":3972},"2023-10-04",190.63,184.34,186.73,{"symbol":5,"time":3974,"open":3175,"high":3424,"low":3975,"close":3976},"2023-10-03",188.2,188.92,{"symbol":5,"time":3978,"open":3979,"high":3847,"low":3980,"close":3981},"2023-10-02",191.47,186.93,187.83,{"symbol":5,"time":3983,"open":3984,"high":3859,"low":3985,"close":3986},"2023-09-29",191.92,190.17,191.68,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-09-28",193.7,195.26,190.03,190.43,{"symbol":5,"time":3994,"open":3371,"high":1209,"low":3995,"close":3996},"2023-09-27",192.77,195.46,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-09-26",197.79,199.39,195.42,195.64,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":1848},"2023-09-25",196.84,198.98,195.19,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":3863,"close":4012},"2023-09-22",199.96,200.74,197.71,{"symbol":5,"time":4014,"open":1692,"high":4015,"low":4016,"close":1801},"2023-09-21",203.6,199.71,[4018,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4088,4093,4098,4103,4108,4113,4118,4121,4126,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4284,4289,4293,4298,4303,4307,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4380,4384,4389,4394,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4447,4452,4456,4460,4465,4470,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4757,4762,4767,4772,4777,4782,4787,4792,4796,4801,4805,4810,4815,4820,4825,4830,4835,4839,4842,4847,4852,4856,4860,4863,4867,4871,4876,4879,4884,4889,4894,4899,4903,4908,4913,4917,4921,4925,4930,4935,4940,4944,4949,4953,4958,4963,4968,4973,4978,4982,4987,4992,4997,5002,5007,5012,5017,5022,5026,5030,5035,5038,5043,5048,5053,5058,5062,5064,5068,5073,5078,5082,5087,5091,5096,5101,5106,5109,5114,5119,5124,5129,5132,5137,5142,5147,5151,5156,5160,5165,5169,5174,5179,5184,5189,5194,5199,5204,5208,5212,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5265,5270,5275,5280,5285,5289],{"symbol":4019,"time":26,"open":4020,"high":4021,"low":4022,"close":4023},"SPY",761.31,762,757.97,761.69,{"symbol":4019,"time":32,"open":4025,"high":4026,"low":4027,"close":4028},763.15,763.57,759.96,762.6,{"symbol":4019,"time":37,"open":4030,"high":4031,"low":4032,"close":4033},759.5,761.67,749.6,754.05,{"symbol":4019,"time":43,"open":4035,"high":4036,"low":4037,"close":4038},760.12,760.35,756.15,757.39,{"symbol":4019,"time":49,"open":4040,"high":4041,"low":4042,"close":4043},759,763.52,757.93,760.88,{"symbol":4019,"time":55,"open":4045,"high":4046,"low":4047,"close":4048},764.72,766.38,763.6,764.29,{"symbol":4019,"time":61,"open":4050,"high":4051,"low":4052,"close":4053},758.03,760.11,756.64,757.83,{"symbol":4019,"time":67,"open":4055,"high":4056,"low":4057,"close":4058},764.08,764.47,760.94,762.4,{"symbol":4019,"time":71,"open":4060,"high":4061,"low":4062,"close":4063},769.07,769.7,765.14,765.96,{"symbol":4019,"time":77,"open":4065,"high":4066,"low":4067,"close":4068},772.01,772.87,769,770.19,{"symbol":4019,"time":83,"open":4070,"high":4071,"low":4072,"close":4073},767.9,774.03,767.45,773.17,{"symbol":4019,"time":89,"open":4075,"high":4076,"low":4077,"close":4078},762.45,766.43,761.73,765.16,{"symbol":4019,"time":94,"open":4080,"high":4081,"low":4082,"close":4083},762.01,764.67,759.48,761.78,{"symbol":4019,"time":100,"open":4085,"high":4086,"low":4045,"close":4087},767.33,768,767.05,{"symbol":4019,"time":106,"open":4089,"high":4090,"low":4091,"close":4092},771.76,775.3,768.31,769.35,{"symbol":4019,"time":112,"open":4094,"high":4095,"low":4096,"close":4097},768.5,772.36,767.16,771.1,{"symbol":4019,"time":118,"open":4099,"high":4100,"low":4101,"close":4102},764.73,767.35,763.93,766.08,{"symbol":4019,"time":124,"open":4104,"high":4105,"low":4106,"close":4107},766.16,766.78,763.05,765.91,{"symbol":4019,"time":130,"open":4109,"high":4110,"low":4111,"close":4112},764.78,765.22,762.08,763.47,{"symbol":4019,"time":136,"open":4114,"high":4115,"low":4116,"close":4117},766.05,767.85,764.17,765.72,{"symbol":4019,"time":142,"open":4063,"high":4119,"low":4120,"close":4028},768.15,762.04,{"symbol":4019,"time":148,"open":4122,"high":4123,"low":4124,"close":4125},770.36,772.47,768.1,769.06,{"symbol":4019,"time":154,"open":4127,"high":4128,"low":4129,"close":4072},768.7,769.5,766.92,{"symbol":4019,"time":160,"open":4131,"high":4132,"low":4133,"close":4134},776.18,776.78,772.51,772.67,{"symbol":4019,"time":165,"open":4136,"high":4137,"low":4138,"close":4139},778.54,778.8,775.43,776.34,{"symbol":4019,"time":171,"open":4141,"high":4142,"low":4143,"close":4144},774.87,779.37,774.11,777.88,{"symbol":4019,"time":177,"open":4146,"high":4147,"low":4148,"close":4149},774.71,774.9,771.28,772.49,{"symbol":4019,"time":183,"open":4151,"high":4152,"low":4153,"close":4154},774.53,774.61,769.2,770.56,{"symbol":4019,"time":189,"open":4156,"high":4157,"low":4158,"close":4159},772.6,775.05,771.62,773.03,{"symbol":4019,"time":195,"open":4161,"high":4162,"low":4163,"close":4164},771.02,773.92,769.61,773.26,{"symbol":4019,"time":201,"open":4166,"high":4167,"low":4168,"close":4169},770.21,771.82,767.46,768.56,{"symbol":4019,"time":207,"open":4171,"high":4172,"low":4173,"close":4174},775.85,776.85,769.51,769.79,{"symbol":4019,"time":213,"open":4176,"high":4177,"low":4178,"close":4179},760.63,773.41,760.52,771.33,{"symbol":4019,"time":219,"open":4181,"high":4182,"low":4183,"close":4184},749.44,758.58,748.8,757.67,{"symbol":4019,"time":225,"open":4186,"high":4187,"low":4188,"close":4189},744.68,748.9,737.68,747.03,{"symbol":4019,"time":231,"open":4191,"high":4192,"low":4193,"close":4194},736.05,742.45,734.59,741.69,{"symbol":4019,"time":237,"open":4196,"high":4197,"low":4198,"close":4199},739.97,742.68,729.1,729.46,{"symbol":4019,"time":243,"open":4201,"high":4202,"low":4203,"close":4204},739.19,742.79,735.98,740.86,{"symbol":4019,"time":249,"open":4206,"high":4207,"low":4208,"close":4209},744.91,745.53,735.87,739.09,{"symbol":4019,"time":255,"open":4211,"high":4212,"low":4213,"close":4214},738.51,743.72,737.29,738.93,{"symbol":4019,"time":261,"open":4216,"high":4217,"low":4218,"close":4219},739.37,742.56,735.21,738.18,{"symbol":4019,"time":266,"open":4221,"high":4222,"low":4223,"close":4224},746.62,750.02,746.37,747.41,{"symbol":4019,"time":271,"open":4226,"high":4227,"low":4228,"close":4229},746.29,749.04,744.18,748.28,{"symbol":4019,"time":276,"open":4231,"high":4232,"low":4233,"close":4234},747.06,748.73,741.51,742.09,{"symbol":4019,"time":280,"open":4236,"high":4237,"low":4238,"close":4239},742.08,747.29,740.8,743.29,{"symbol":4019,"time":285,"open":4241,"high":4242,"low":4243,"close":4244},752.76,754.57,747.88,750.72,{"symbol":4019,"time":290,"open":4246,"high":4247,"low":4248,"close":4249},754.24,755.58,750.2,754.81,{"symbol":4019,"time":296,"open":4251,"high":4252,"low":4253,"close":4254},750.91,753.34,748.66,751.83,{"symbol":4019,"time":301,"open":4256,"high":4257,"low":4258,"close":4259},752.47,753.91,748,749.17,{"symbol":4019,"time":306,"open":4261,"high":4262,"low":4263,"close":4264},752.05,755.42,748.1,754.95,{"symbol":4019,"time":312,"open":4266,"high":4267,"low":4268,"close":4269},747.35,751.97,745.59,751.71,{"symbol":4019,"time":318,"open":4271,"high":4272,"low":4273,"close":4274},743.16,746.15,739.51,745.4,{"symbol":4019,"time":324,"open":4276,"high":4277,"low":4278,"close":4279},750.22,750.96,745.21,747.71,{"symbol":4019,"time":329,"open":4281,"high":4282,"low":4224,"close":4283},748.74,752.41,751.28,{"symbol":4019,"time":334,"open":4285,"high":4286,"low":4287,"close":4288},747.4,751.31,740.03,744.78,{"symbol":4019,"time":339,"open":4290,"high":4181,"low":4291,"close":4292},745,742.38,745.76,{"symbol":4019,"time":345,"open":4294,"high":4295,"low":4296,"close":4297},741.29,748.02,740.89,746.77,{"symbol":4019,"time":351,"open":4299,"high":4300,"low":4301,"close":4302},736.53,741.56,732.09,741,{"symbol":4019,"time":357,"open":4304,"high":4299,"low":4305,"close":4306},728.95,716.58,728.99,{"symbol":4019,"time":361,"open":4308,"high":4216,"low":4309,"close":4310},738.91,729.6,734.3,{"symbol":4019,"time":366,"open":4312,"high":4313,"low":4314,"close":4315},735.17,739.95,730.84,733.24,{"symbol":4019,"time":372,"open":4317,"high":4318,"low":4319,"close":4320},733.81,739.63,732.3,733.58,{"symbol":4019,"time":378,"open":4322,"high":4323,"low":4324,"close":4325},747.7,750.18,743.13,744.39,{"symbol":4019,"time":384,"open":4327,"high":4328,"low":4329,"close":4330},747.76,748.23,743.86,746.74,{"symbol":4019,"time":390,"open":4332,"high":4333,"low":4334,"close":4335},751.29,752.15,739.22,740.96,{"symbol":4019,"time":395,"open":4337,"high":4338,"low":4339,"close":4340},754.55,755.44,749.88,750.33,{"symbol":4019,"time":400,"open":4342,"high":4343,"low":4344,"close":4345},751.85,756.68,751.76,754.83,{"symbol":4019,"time":405,"open":4347,"high":4348,"low":4349,"close":4350},740.71,744.44,735.03,741.75,{"symbol":4019,"time":410,"open":4352,"high":4353,"low":4354,"close":4355},728.76,740,724.41,737.76,{"symbol":4019,"time":416,"open":4357,"high":4358,"low":4359,"close":4360},733.39,738.38,725.33,725.43,{"symbol":4019,"time":422,"open":4362,"high":4363,"low":4364,"close":4365},743.63,746.9,722.59,737.05,{"symbol":4019,"time":427,"open":4367,"high":4368,"low":4369,"close":4334},743.36,745.34,738.19,{"symbol":4019,"time":432,"open":4371,"high":4372,"low":4373,"close":4374},752.31,752.82,735.53,737.55,{"symbol":4019,"time":438,"open":4376,"high":4377,"low":4378,"close":4379},752.1,758.31,751.47,757.09,{"symbol":4019,"time":443,"open":4381,"high":4382,"low":4383,"close":4246},758.15,758.8,753.57,{"symbol":4019,"time":449,"open":4385,"high":4386,"low":4387,"close":4388},757.03,760.4,756.75,759.57,{"symbol":4019,"time":455,"open":4390,"high":4391,"low":4392,"close":4393},755.36,760.28,754.69,758.54,{"symbol":4019,"time":461,"open":4395,"high":4396,"low":4392,"close":4397},755.9,758.08,756.48,{"symbol":4019,"time":467,"open":4399,"high":4400,"low":4401,"close":4402},750.25,755.15,749.23,754.6,{"symbol":4019,"time":473,"open":4404,"high":4405,"low":4406,"close":4407},750.88,751.38,748.22,750.46,{"symbol":4019,"time":477,"open":4409,"high":4410,"low":4411,"close":4412},750.01,752.13,748.37,750.59,{"symbol":4019,"time":483,"open":4414,"high":4415,"low":4416,"close":4417},746.24,748.94,744.48,745.64,{"symbol":4019,"time":488,"open":4419,"high":4420,"low":4421,"close":4422},738.64,744.87,737.03,742.72,{"symbol":4019,"time":494,"open":4424,"high":4425,"low":4426,"close":4427},735.71,741.87,733.89,741.25,{"symbol":4019,"time":498,"open":4429,"high":4430,"low":4431,"close":4432},734.78,737.65,731.53,733.73,{"symbol":4019,"time":502,"open":4434,"high":4435,"low":4357,"close":4436},739.83,741.42,738.65,{"symbol":4019,"time":507,"open":4438,"high":4439,"low":4440,"close":4441},741.79,743.46,737.96,739.17,{"symbol":4019,"time":512,"open":4443,"high":4444,"low":4445,"close":4446},743.65,749.53,743.56,748.17,{"symbol":4019,"time":518,"open":4448,"high":4449,"low":4450,"close":4451},738.47,743.91,735.47,742.31,{"symbol":4019,"time":524,"open":4453,"high":4454,"low":4455,"close":4219},736.89,738.84,731.83,{"symbol":4019,"time":530,"open":4457,"high":4458,"low":4457,"close":4459},736.45,740.79,739.3,{"symbol":4019,"time":536,"open":4461,"high":4462,"low":4463,"close":4464},734.93,738.08,734.57,737.62,{"symbol":4019,"time":542,"open":4466,"high":4467,"low":4468,"close":4469},735.05,736.13,729.75,731.58,{"symbol":4019,"time":548,"open":4471,"high":4193,"low":4472,"close":4473},728.16,727.82,733.83,{"symbol":4019,"time":554,"open":4475,"high":4476,"low":4477,"close":4478},721.77,725.04,721.49,723.77,{"symbol":4019,"time":560,"open":4480,"high":4481,"low":4482,"close":4483},720.07,722.12,714.99,718.01,{"symbol":4019,"time":564,"open":4485,"high":4486,"low":4487,"close":4488},721.25,724.87,720.47,720.65,{"symbol":4019,"time":570,"open":4490,"high":4491,"low":4492,"close":4493},714.63,719.79,710.45,718.66,{"symbol":4019,"time":576,"open":4495,"high":4496,"low":4497,"close":4498},711,712.2,708.37,711.58,{"symbol":4019,"time":582,"open":4500,"high":4501,"low":4502,"close":4503},711.82,712.88,709.25,711.69,{"symbol":4019,"time":587,"open":4505,"high":4506,"low":4507,"close":4508},713.17,715.63,712.3,715.17,{"symbol":4019,"time":592,"open":4510,"high":4511,"low":4512,"close":4513},710.75,714.47,709.01,713.94,{"symbol":4019,"time":598,"open":4515,"high":4516,"low":4517,"close":4518},709.5,712.36,702.28,708.45,{"symbol":4019,"time":603,"open":4520,"high":4521,"low":4522,"close":4523},709.15,711.45,708.22,711.21,{"symbol":4019,"time":609,"open":4525,"high":4526,"low":4527,"close":4528},710.28,711.28,702.64,704.08,{"symbol":4019,"time":614,"open":4530,"high":4531,"low":4532,"close":4533},708.78,709.91,706.14,708.72,{"symbol":4019,"time":620,"open":4532,"high":4535,"low":4536,"close":4537},712.39,705.76,710.14,{"symbol":4019,"time":626,"open":4539,"high":4540,"low":4541,"close":4542},701.06,702.78,698.53,701.66,{"symbol":4019,"time":631,"open":4544,"high":4545,"low":4546,"close":4547},695.26,700.28,694.2,699.94,{"symbol":4019,"time":637,"open":4549,"high":4550,"low":4551,"close":4552},687.69,694.58,687.66,694.46,{"symbol":4019,"time":641,"open":4554,"high":4555,"low":4556,"close":4557},677.41,686.3,676.58,686.1,{"symbol":4019,"time":646,"open":4559,"high":4560,"low":4561,"close":4562},681.32,682.03,678.45,679.46,{"symbol":4019,"time":652,"open":4564,"high":4565,"low":4566,"close":4567},674.84,681.16,673.77,679.91,{"symbol":4019,"time":657,"open":4569,"high":4570,"low":4571,"close":4572},676.39,677.08,671.46,676.01,{"symbol":4019,"time":661,"open":4574,"high":4575,"low":4576,"close":4577},656.65,659.61,651.06,659.22,{"symbol":4019,"time":667,"open":4579,"high":4580,"low":4581,"close":4582},655.86,659.72,655.52,658.93,{"symbol":4019,"time":671,"open":4584,"high":4585,"low":4586,"close":4587},646.42,658.2,645.11,655.83,{"symbol":4019,"time":677,"open":4589,"high":4590,"low":4591,"close":4592},653.9,658.52,653,655.24,{"symbol":4019,"time":682,"open":4594,"high":4595,"low":4596,"close":4597},638.94,651.54,637.98,650.34,{"symbol":4019,"time":688,"open":4599,"high":4600,"low":4601,"close":4602},640.11,640.37,629.28,631.97,{"symbol":4019,"time":694,"open":4604,"high":4605,"low":4606,"close":4607},642.5,642.66,633.11,634.09,{"symbol":4019,"time":700,"open":4609,"high":4610,"low":4611,"close":4612},652.06,654.85,644.82,645.09,{"symbol":4019,"time":706,"open":4614,"high":4615,"low":4616,"close":4617},658.67,660.89,654.24,656.82,{"symbol":4019,"time":711,"open":4619,"high":4620,"low":4621,"close":4622},651.32,657.03,649.88,653.18,{"symbol":4019,"time":716,"open":4624,"high":4625,"low":4626,"close":4627},658.07,662.62,653.94,655.38,{"symbol":4019,"time":722,"open":4629,"high":4630,"low":4631,"close":4632},656.51,656.69,644.72,648.57,{"symbol":4019,"time":728,"open":4634,"high":4635,"low":4636,"close":4637},656.97,662.98,655.17,659.8,{"symbol":4019,"time":733,"open":4639,"high":4640,"low":4641,"close":4642},668.36,669.72,661.19,661.43,{"symbol":4019,"time":738,"open":4644,"high":4645,"low":4646,"close":4647},672.39,674.44,669.7,670.79,{"symbol":4019,"time":744,"open":4649,"high":4650,"low":4651,"close":4652},668.38,672.07,667.12,669.03,{"symbol":4019,"time":749,"open":4654,"high":4655,"low":4656,"close":4657},669.27,672.34,661.36,662.29,{"symbol":4019,"time":753,"open":4659,"high":4660,"low":4661,"close":4662},671.16,671.65,665.87,666.06,{"symbol":4019,"time":759,"open":4664,"high":4665,"low":4666,"close":4667},677.58,680.08,673.34,676.33,{"symbol":4019,"time":764,"open":4669,"high":4670,"low":4671,"close":4672},677.72,683.36,674.76,677.18,{"symbol":4019,"time":769,"open":4674,"high":4675,"low":4676,"close":4677},666.39,679.92,662.39,678.27,{"symbol":4019,"time":773,"open":4679,"high":4680,"low":4681,"close":4682},673.41,676.11,669.76,672.38,{"symbol":4019,"time":778,"open":4684,"high":4685,"low":4686,"close":4687},682.08,685.53,675.61,681.31,{"symbol":4019,"time":784,"open":4689,"high":4690,"low":4691,"close":4692},681.63,687.09,679.62,685.13,{"symbol":4019,"time":790,"open":4694,"high":4695,"low":4696,"close":4697},675.06,682.61,669.66,680.33,{"symbol":4019,"time":795,"open":4699,"high":4700,"low":4701,"close":4702},678.7,688.62,678.02,686.38,{"symbol":4019,"time":801,"open":4704,"high":4705,"low":4706,"close":4707},683.09,686.86,681.64,685.99,{"symbol":4019,"time":805,"open":4709,"high":4710,"low":4711,"close":4712},693.28,693.3,684.35,689.3,{"symbol":4019,"time":811,"open":4714,"high":4715,"low":4716,"close":4717},690.18,693.68,690.1,693.15,{"symbol":4019,"time":817,"open":4719,"high":4720,"low":4721,"close":4722},681.9,688.35,680,687.35,{"symbol":4019,"time":823,"open":4724,"high":4725,"low":4726,"close":4727},687.83,690,680.37,682.39,{"symbol":4019,"time":829,"open":4729,"high":4730,"low":4731,"close":4732},682.32,690.06,681.73,689.43,{"symbol":4019,"time":835,"open":4734,"high":4735,"low":4736,"close":4737},683.84,686.18,681.55,684.48,{"symbol":4019,"time":840,"open":4739,"high":4740,"low":4741,"close":4742},684.02,689.15,682.83,686.29,{"symbol":4019,"time":846,"open":4744,"high":4745,"low":4746,"close":4747},680.14,684.94,675.78,682.85,{"symbol":4019,"time":851,"open":4749,"high":4750,"low":4751,"close":4752},681.69,686.28,677.52,681.75,{"symbol":4019,"time":857,"open":4754,"high":4755,"low":4726,"close":4756},694.24,695.35,681.27,{"symbol":4019,"time":863,"open":4758,"high":4759,"low":4760,"close":4761},696.39,697.14,689.18,691.96,{"symbol":4019,"time":869,"open":4763,"high":4764,"low":4765,"close":4766},694.95,696.54,691.66,692.12,{"symbol":4019,"time":875,"open":4768,"high":4769,"low":4770,"close":4771},689.42,695.87,688.34,693.95,{"symbol":4019,"time":881,"open":4773,"high":4774,"low":4775,"close":4776},681.46,692.31,680.85,690.62,{"symbol":4019,"time":886,"open":4778,"high":4779,"low":4780,"close":4781},680.94,683.69,675.79,677.62,{"symbol":4019,"time":891,"open":4783,"high":4784,"low":4785,"close":4786},690.35,691.45,681.76,686.19,{"symbol":4019,"time":895,"open":4788,"high":4789,"low":4790,"close":4791},696.21,696.96,684.03,689.53,{"symbol":4019,"time":901,"open":4793,"high":4794,"low":4768,"close":4795},689.58,696.93,695.41,{"symbol":4019,"time":906,"open":4797,"high":4798,"low":4799,"close":4800},691.79,694.21,687.12,691.97,{"symbol":4019,"time":911,"open":4758,"high":4802,"low":4803,"close":4804},697.06,684.83,694.04,{"symbol":4019,"time":917,"open":4806,"high":4807,"low":4808,"close":4809},697.05,697.84,693.94,695.42,{"symbol":4019,"time":923,"open":4811,"high":4812,"low":4813,"close":4814},694.18,696.53,693.57,695.49,{"symbol":4019,"time":929,"open":4816,"high":4817,"low":4818,"close":4819},690.49,694.13,689.92,692.73,{"symbol":4019,"time":935,"open":4821,"high":4822,"low":4823,"close":4824},688.15,690.96,687.16,689.23,{"symbol":4019,"time":941,"open":4826,"high":4827,"low":4828,"close":4829},689.85,691.13,686.92,688.98,{"symbol":4019,"time":947,"open":4831,"high":4832,"low":4833,"close":4834},679.65,688.74,678.13,685.4,{"symbol":4019,"time":953,"open":4836,"high":4837,"low":4838,"close":4664},681.49,684.77,676.57,{"symbol":4019,"time":959,"open":4840,"high":4841,"low":4716,"close":4765},693.66,694.25,{"symbol":4019,"time":965,"open":4843,"high":4844,"low":4845,"close":4846},694.57,695.45,691.25,692.24,{"symbol":4019,"time":971,"open":4848,"high":4849,"low":4850,"close":4851},691,691.72,686.04,690.36,{"symbol":4019,"time":977,"open":4814,"high":4853,"low":4854,"close":4855},696.09,691.35,693.77,{"symbol":4019,"time":982,"open":4857,"high":4853,"low":4858,"close":4859},690.68,690.63,695.16,{"symbol":4019,"time":988,"open":4858,"high":4861,"low":4760,"close":4862},695.31,694.07,{"symbol":4019,"time":994,"open":4864,"high":4776,"low":4865,"close":4866},688.82,687.49,689.51,{"symbol":4019,"time":998,"open":4868,"high":4869,"low":4870,"close":4793},692.19,693.96,689.32,{"symbol":4019,"time":1003,"open":4872,"high":4873,"low":4874,"close":4875},687.93,692.32,687.78,691.81,{"symbol":4019,"time":1009,"open":4877,"high":4732,"low":4702,"close":4878},686.54,687.72,{"symbol":4019,"time":1014,"open":4880,"high":4881,"low":4882,"close":4883},685.71,686.87,679.82,683.17,{"symbol":4019,"time":1019,"open":4885,"high":4886,"low":4887,"close":4888},687.14,687.36,681.71,681.92,{"symbol":4019,"time":1024,"open":4890,"high":4891,"low":4892,"close":4893},687.45,688.56,686.58,687.01,{"symbol":4019,"time":1029,"open":4895,"high":4896,"low":4897,"close":4898},687.54,689.2,686.07,687.85,{"symbol":4019,"time":1033,"open":4900,"high":4765,"low":4901,"close":4902},690.64,689.27,690.31,{"symbol":4019,"time":1038,"open":4904,"high":4905,"low":4906,"close":4907},687.95,690.83,687.8,690.38,{"symbol":4019,"time":1044,"open":4909,"high":4910,"low":4911,"close":4912},683.92,688.2,683.87,687.96,{"symbol":4019,"time":1050,"open":4914,"high":4915,"low":4916,"close":4803},683.94,685.36,680.59,{"symbol":4019,"time":1055,"open":4918,"high":4919,"low":4920,"close":4916},676.59,681.09,676.47,{"symbol":4019,"time":1061,"open":4922,"high":4923,"low":4924,"close":4920},677.6,680.74,674.9,{"symbol":4019,"time":1067,"open":4926,"high":4927,"low":4928,"close":4929},679.89,680.44,671.2,671.4,{"symbol":4019,"time":1073,"open":4931,"high":4932,"low":4933,"close":4934},679.23,681.08,674.98,678.87,{"symbol":4019,"time":1077,"open":4936,"high":4937,"low":4938,"close":4939},685.74,685.76,679.25,680.73,{"symbol":4019,"time":1082,"open":4941,"high":4942,"low":4943,"close":4785},688.17,688.88,679.17,{"symbol":4019,"time":1087,"open":4945,"high":4946,"low":4947,"close":4948},685.14,689.25,682.17,689.17,{"symbol":4019,"time":1093,"open":4950,"high":4951,"low":4687,"close":4952},682.56,688.97,687.57,{"symbol":4019,"time":1099,"open":4954,"high":4955,"low":4956,"close":4957},683.15,685.39,682.59,683.04,{"symbol":4019,"time":1104,"open":4959,"high":4960,"low":4961,"close":4962},686.59,686.64,681.57,683.63,{"symbol":4019,"time":1109,"open":4964,"high":4965,"low":4966,"close":4967},685.47,688.39,684.58,685.69,{"symbol":4019,"time":1115,"open":4969,"high":4970,"low":4971,"close":4972},685.3,685.37,681.34,684.39,{"symbol":4019,"time":1121,"open":4974,"high":4975,"low":4976,"close":4977},680.57,684.91,679.69,683.89,{"symbol":4019,"time":1127,"open":4888,"high":4979,"low":4980,"close":4981},683.82,679.33,681.53,{"symbol":4019,"time":1133,"open":4983,"high":4984,"low":4985,"close":4986},678.81,682.99,678.74,680.27,{"symbol":4019,"time":1139,"open":4988,"high":4989,"low":4990,"close":4991},680.86,683.67,680.5,683.39,{"symbol":4019,"time":1145,"open":4993,"high":4994,"low":4995,"close":4996},677.63,681.7,676.72,679.68,{"symbol":4019,"time":1151,"open":4998,"high":4999,"low":5000,"close":5001},668.63,676.21,664.48,675.02,{"symbol":4019,"time":1157,"open":5003,"high":5004,"low":5005,"close":5006},662.69,670.06,661.59,668.73,{"symbol":4019,"time":1162,"open":5008,"high":5009,"low":5010,"close":5011},655.05,664.55,650.85,659.03,{"symbol":4019,"time":1168,"open":5013,"high":5014,"low":5015,"close":5016},672.91,675.56,651.89,652.53,{"symbol":4019,"time":1174,"open":5018,"high":5019,"low":5020,"close":5021},660.78,667.34,658.75,662.63,{"symbol":4019,"time":1178,"open":5023,"high":5024,"low":4579,"close":5025},662.1,665.12,660.08,{"symbol":4019,"time":1184,"open":4646,"high":5027,"low":5028,"close":5029},673.71,662.17,665.67,{"symbol":4019,"time":1189,"open":5031,"high":5032,"low":5033,"close":5034},665.38,675.66,663.27,671.93,{"symbol":4019,"time":1195,"open":4990,"high":4988,"low":5036,"close":5037},670.52,672.04,{"symbol":4019,"time":1201,"open":5039,"high":5040,"low":5041,"close":5042},684.79,684.96,680.95,683.38,{"symbol":4019,"time":1207,"open":5044,"high":5045,"low":5046,"close":5047},679.95,683.57,678.73,683,{"symbol":4019,"time":1213,"open":5049,"high":5050,"low":5051,"close":5052},677.24,682.18,675.03,681.44,{"symbol":4019,"time":1219,"open":5054,"high":5055,"low":5056,"close":5057},667.91,671.08,661.21,670.97,{"symbol":4019,"time":1224,"open":4920,"high":5059,"low":5060,"close":5061},677.38,668.72,670.31,{"symbol":4019,"time":1230,"open":4933,"high":4988,"low":5063,"close":4664},674.17,{"symbol":4019,"time":1235,"open":4680,"high":5065,"low":5066,"close":5067},679.96,674.58,675.24,{"symbol":4019,"time":1240,"open":5069,"high":5070,"low":5071,"close":5072},685.67,685.8,679.94,683.34,{"symbol":4019,"time":1244,"open":5074,"high":5075,"low":5076,"close":5077},685.04,685.08,679.24,682.06,{"symbol":4019,"time":1249,"open":5079,"high":5080,"low":5081,"close":5081},683.9,685.94,679.83,{"symbol":4019,"time":1253,"open":5083,"high":5084,"low":5085,"close":5086},688.72,689.7,682.87,687.39,{"symbol":4019,"time":1258,"open":5088,"high":5089,"low":4803,"close":5090},687.05,688.91,687.06,{"symbol":4019,"time":1263,"open":5092,"high":5093,"low":5094,"close":5095},682.73,685.54,682.12,685.24,{"symbol":4019,"time":1268,"open":5097,"high":5098,"low":5099,"close":5100},676.46,678.47,675.65,677.25,{"symbol":4019,"time":1273,"open":5102,"high":5103,"low":5104,"close":5105},668.12,672.71,667.8,671.76,{"symbol":4019,"time":1278,"open":5107,"high":5107,"low":5108,"close":5104},672,663.3,{"symbol":4019,"time":1284,"open":5110,"high":5111,"low":5112,"close":5113},671.44,672.99,669.98,671.29,{"symbol":4019,"time":1288,"open":5115,"high":5116,"low":5117,"close":5118},667.32,672.21,667.27,671.3,{"symbol":4019,"time":1294,"open":5120,"high":5121,"low":5122,"close":5123},659.5,665.76,658.14,664.39,{"symbol":4019,"time":1297,"open":5125,"high":5126,"low":5127,"close":5128},666.82,668.71,657.11,660.64,{"symbol":4019,"time":1301,"open":5125,"high":5130,"low":4582,"close":5131},670.23,665.17,{"symbol":4019,"time":1306,"open":5133,"high":5134,"low":5135,"close":5136},657.17,665.83,653.17,662.23,{"symbol":4019,"time":1312,"open":5138,"high":5139,"low":5140,"close":5141},660.65,665.13,659.77,663.04,{"symbol":4019,"time":1317,"open":5143,"high":5144,"low":5145,"close":5146},672.13,673.95,652.84,653.02,{"symbol":4019,"time":1320,"open":5148,"high":5149,"low":5150,"close":4659},673.53,673.94,669.21,{"symbol":4019,"time":1323,"open":5152,"high":5153,"low":5154,"close":5155},670.25,673.21,669.42,673.11,{"symbol":4019,"time":1329,"open":5157,"high":5111,"low":5158,"close":5159},672.54,667.67,669.12,{"symbol":4019,"time":1333,"open":5161,"high":5162,"low":5163,"close":5164},671.62,672.51,669.46,671.61,{"symbol":4019,"time":1338,"open":5166,"high":5167,"low":5168,"close":5150},669.99,672.68,668.16,{"symbol":4019,"time":1343,"open":5170,"high":5171,"low":5172,"close":5173},670.45,670.57,666.78,669.22,{"symbol":4019,"time":1348,"open":5175,"high":5176,"low":5177,"close":5178},663.17,669.37,663.06,668.45,{"symbol":4019,"time":1352,"open":5180,"high":5181,"low":5182,"close":5183},662.93,666.65,661.61,666.18,{"symbol":4019,"time":1357,"open":5185,"high":5186,"low":5187,"close":5188},664.36,665.28,661.86,663.68,{"symbol":4019,"time":1362,"open":5190,"high":5191,"low":5192,"close":5193},659.51,662.37,657.88,661.82,{"symbol":4019,"time":1367,"open":5195,"high":5196,"low":5197,"close":5198},657.94,659.41,654.41,658.05,{"symbol":4019,"time":1372,"open":5200,"high":5201,"low":5202,"close":5203},664.51,664.61,659.67,661.1,{"symbol":4019,"time":1376,"open":5205,"high":5019,"low":5206,"close":5207},666.72,661.98,663.21,{"symbol":4019,"time":1380,"open":5209,"high":5210,"low":5028,"close":5211},662.2,667.29,666.84,{"symbol":4019,"time":1384,"open":5213,"high":5009,"low":5214,"close":5215},662.33,660.37,663.7,{"symbol":4019,"time":1389,"open":5217,"high":5218,"low":5219,"close":5220},661.89,664.89,660.27,662.26,{"symbol":4019,"time":1393,"open":5222,"high":5223,"low":5224,"close":5225},660.01,661.72,654.3,659.18,{"symbol":4019,"time":1398,"open":5227,"high":5228,"low":5229,"close":5230},661.47,661.78,659.21,660,{"symbol":4019,"time":1403,"open":5232,"high":5233,"low":5234,"close":5235},659.64,661.04,659.34,660.91,{"symbol":4019,"time":1407,"open":5237,"high":5238,"low":5239,"close":5240},657.6,659.11,656.9,657.41,{"symbol":4019,"time":1413,"open":5242,"high":5243,"low":5244,"close":5245},654.18,658.33,653.59,657.63,{"symbol":4019,"time":1419,"open":5247,"high":5248,"low":5249,"close":5250},653.62,654.55,650.63,652.21,{"symbol":4019,"time":1423,"open":5252,"high":5253,"low":5254,"close":5255},648.97,650.86,647.22,650.33,{"symbol":4019,"time":1429,"open":5257,"high":5258,"low":5259,"close":5260},648.62,649.84,647.23,648.83,{"symbol":4019,"time":1435,"open":5262,"high":5250,"low":5263,"close":5264},651.48,643.33,647.24,{"symbol":4019,"time":1440,"open":5266,"high":5267,"low":5268,"close":5269},644.42,649.15,643.51,649.12,{"symbol":4019,"time":1445,"open":5271,"high":5272,"low":5273,"close":5274},642.67,644.21,640.46,643.74,{"symbol":4019,"time":1450,"open":5276,"high":5277,"low":5278,"close":5279},637.5,640.49,634.92,640.27,{"symbol":4019,"time":1455,"open":5281,"high":5282,"low":5283,"close":5284},647.47,647.84,643.14,645.05,{"symbol":4019,"time":1460,"open":5264,"high":5286,"low":5287,"close":5288},649.48,645.34,648.92,{"symbol":4019,"time":1466,"open":5290,"high":5291,"low":5266,"close":5292},644.57,647.37,646.63,[5294,5299,5302,5305,5308,5311,5314,5316,5318,5320,5321,5323,5325,5327,5329,5331,5332,5334,5336,5338,5340,5341,5343,5346,5348,5350,5351,5353,5354,5356,5358,5359,5361,5363,5365,5367,5369,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5395,5396,5398,5400,5402,5403,5404,5406,5408,5410,5412,5414,5416,5418,5420],{"time":32,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5298},"False","BEARISH","BollingerBands","2026-09-17 00:00:00",{"time":37,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5301},"MACD","2026-09-16 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5304},"BULLISH","2026-09-14 00:00:00",{"time":83,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5307},"MA","2026-09-03 00:00:00",{"time":136,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5310},"CCI","2026-08-21 00:00:00",{"time":148,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5313},"ADX","2026-08-19 00:00:00",{"time":154,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5315},"2026-08-18 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5306,"datetime":5317},"2026-08-11 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5319},"2026-08-03 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5319},{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5322},"2026-07-28 00:00:00",{"time":271,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5324},"2026-07-21 00:00:00",{"time":285,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5326},"2026-07-16 00:00:00",{"time":301,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5328},"2026-07-13 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5330},"2026-07-07 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5330},{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5333},"2026-07-06 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5335},"2026-07-02 00:00:00",{"time":357,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5337},"2026-06-26 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5339},"2026-06-15 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5339},{"time":416,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5342},"2026-06-10 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5344,"datetime":5345},"RSI","2026-06-04 00:00:00",{"time":498,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5347},"2026-05-19 00:00:00",{"time":507,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5349},"2026-05-15 00:00:00",{"time":507,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5349},{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5352},"2026-05-08 00:00:00",{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5352},{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5355},"2026-05-06 00:00:00",{"time":560,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5357},"2026-05-04 00:00:00",{"time":560,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5357},{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5360},"2026-05-01 00:00:00",{"time":576,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5362},"2026-04-29 00:00:00",{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5306,"datetime":5364},"2026-04-28 00:00:00",{"time":609,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5344,"datetime":5366},"2026-04-21 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5368},"2026-04-08 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5368},{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5371},"2026-04-01 00:00:00",{"time":759,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5373},"2026-03-11 00:00:00",{"time":773,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5306,"datetime":5375},"2026-03-06 00:00:00",{"time":784,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5344,"datetime":5377},"2026-03-04 00:00:00",{"time":829,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5379},"2026-02-20 00:00:00",{"time":875,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5381},"2026-02-09 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5383},"2026-02-06 00:00:00",{"time":901,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5385},"2026-02-02 00:00:00",{"time":923,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5387},"2026-01-27 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5306,"datetime":5389},"2025-12-24 00:00:00",{"time":1050,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5344,"datetime":5391},"2025-12-22 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5393},"2025-12-02 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5393},{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5393},{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5397},"2025-11-28 00:00:00",{"time":1207,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5312,"datetime":5399},"2025-11-11 00:00:00",{"time":1249,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5297,"datetime":5401},"2025-10-30 00:00:00",{"time":1249,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5401},{"time":1249,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5401},{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5405},"2025-10-24 00:00:00",{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5407},"2025-10-20 00:00:00",{"time":1301,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5300,"datetime":5409},"2025-10-15 00:00:00",{"time":1317,"symbol":5,"current_signal":5295,"signal_change":23,"signal_type":5296,"trading_system":5309,"datetime":5411},"2025-10-10 00:00:00",{"time":1323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5297,"datetime":5413},"2025-10-08 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5309,"datetime":5415},"2025-10-07 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5312,"datetime":5417},"2025-10-02 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5300,"datetime":5419},"2025-10-01 00:00:00",{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5303,"trading_system":5344,"datetime":5421},"2025-09-26 00:00:00",[5423,5429,5435,5440,5445,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5636,5641,5647,5653,5659,5665,5670,5676,5681,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5746,5752,5758,5763,5769,5775,5781,5787,5792,5798,5804,5810,5816,5821],{"symbol":5,"form":5424,"filingdate":906,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"10-K","ba-20251231.htm","0001628280-26-004357","https://www.sec.gov/Archives/edgar/data/12927/000162828026004357/ba-20251231.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026004357/0001628280-26-004357-index.htm",{"symbol":5,"form":5430,"filingdate":923,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"8-K","ba-20260127.htm","0001628280-26-003518","https://www.sec.gov/Archives/edgar/data/12927/000162828026003518/ba-20260127.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026003518/0001628280-26-003518-index.htm",{"symbol":5,"form":5430,"filingdate":1104,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"ba-20251208.htm","0001628280-25-055825","https://www.sec.gov/Archives/edgar/data/12927/000162828025055825/ba-20251208.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025055825/0001628280-25-055825-index.htm",{"symbol":5,"form":5430,"filingdate":1121,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"ba-20251201.htm","0001628280-25-055122","https://www.sec.gov/Archives/edgar/data/12927/000162828025055122/ba-20251201.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025055122/0001628280-25-055122-index.htm",{"symbol":5,"form":5446,"filingdate":1253,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"10-Q","ba-20250930.htm","0001628280-25-047023","https://www.sec.gov/Archives/edgar/data/12927/000162828025047023/ba-20250930.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025047023/0001628280-25-047023-index.htm",{"symbol":5,"form":5430,"filingdate":1253,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"ba-20251029.htm","0001628280-25-046915","https://www.sec.gov/Archives/edgar/data/12927/000162828025046915/ba-20251029.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025046915/0001628280-25-046915-index.htm",{"symbol":5,"form":5430,"filingdate":1460,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"ba-20250825.htm","0000012927-25-000064","https://www.sec.gov/Archives/edgar/data/12927/000001292725000064/ba-20250825.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000064/0000012927-25-000064-index.htm",{"symbol":5,"form":5430,"filingdate":1575,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"ba-20250729.htm","0000012927-25-000058","https://www.sec.gov/Archives/edgar/data/12927/000001292725000058/ba-20250729.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000058/0000012927-25-000058-index.htm",{"symbol":5,"form":5446,"filingdate":1575,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"ba-20250630.htm","0000012927-25-000062","https://www.sec.gov/Archives/edgar/data/12927/000001292725000062/ba-20250630.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000062/0000012927-25-000062-index.htm",{"symbol":5,"form":5430,"filingdate":1659,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"ba-20250627.htm","0000012927-25-000050","https://www.sec.gov/Archives/edgar/data/12927/000001292725000050/ba-20250627.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000050/0000012927-25-000050-index.htm",{"symbol":5,"form":5430,"filingdate":1765,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"ba-20250529.htm","0000012927-25-000041","https://www.sec.gov/Archives/edgar/data/12927/000001292725000041/ba-20250529.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000041/0000012927-25-000041-index.htm",{"symbol":5,"form":5430,"filingdate":1913,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"d938289d8k.htm","0001193125-25-093515","https://www.sec.gov/Archives/edgar/data/12927/000119312525093515/d938289d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312525093515/0001193125-25-093515-index.htm",{"symbol":5,"form":5430,"filingdate":1913,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"ba-20250424.htm","0000012927-25-000034","https://www.sec.gov/Archives/edgar/data/12927/000001292725000034/ba-20250424.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000034/0000012927-25-000034-index.htm",{"symbol":5,"form":5446,"filingdate":1919,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"ba-20250331.htm","0000012927-25-000031","https://www.sec.gov/Archives/edgar/data/12927/000001292725000031/ba-20250331.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000031/0000012927-25-000031-index.htm",{"symbol":5,"form":5430,"filingdate":1919,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"ba-20250423.htm","0000012927-25-000027","https://www.sec.gov/Archives/edgar/data/12927/000001292725000027/ba-20250423.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000027/0000012927-25-000027-index.htm",{"symbol":5,"form":5430,"filingdate":2150,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"ba-20250219.htm","0000012927-25-000018","https://www.sec.gov/Archives/edgar/data/12927/000001292725000018/ba-20250219.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000018/0000012927-25-000018-index.htm",{"symbol":5,"form":5424,"filingdate":2236,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"ba-20241231.htm","0000012927-25-000015","https://www.sec.gov/Archives/edgar/data/12927/000001292725000015/ba-20241231.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000015/0000012927-25-000015-index.htm",{"symbol":5,"form":5430,"filingdate":2259,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"ba-20250128.htm","0000012927-25-000010","https://www.sec.gov/Archives/edgar/data/12927/000001292725000010/ba-20250128.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000010/0000012927-25-000010-index.htm",{"symbol":5,"form":5430,"filingdate":2276,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"ba-20250123.htm","0000012927-25-000004","https://www.sec.gov/Archives/edgar/data/12927/000001292725000004/ba-20250123.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000004/0000012927-25-000004-index.htm",{"symbol":5,"form":5430,"filingdate":2519,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"ba-20241114.htm","0000012927-24-000084","https://www.sec.gov/Archives/edgar/data/12927/000001292724000084/ba-20241114.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000084/0000012927-24-000084-index.htm",{"symbol":5,"form":5430,"filingdate":2584,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"d750441d8k.htm","0001193125-24-248743","https://www.sec.gov/Archives/edgar/data/12927/000119312524248743/d750441d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524248743/0001193125-24-248743-index.htm",{"symbol":5,"form":5430,"filingdate":2590,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"d709270d8k.htm","0001193125-24-247611","https://www.sec.gov/Archives/edgar/data/12927/000119312524247611/d709270d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524247611/0001193125-24-247611-index.htm",{"symbol":5,"form":5430,"filingdate":2617,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"ba-20241023.htm","0000012927-24-000079","https://www.sec.gov/Archives/edgar/data/12927/000001292724000079/ba-20241023.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000079/0000012927-24-000079-index.htm",{"symbol":5,"form":5446,"filingdate":2617,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"ba-20240930.htm","0000012927-24-000082","https://www.sec.gov/Archives/edgar/data/12927/000001292724000082/ba-20240930.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000082/0000012927-24-000082-index.htm",{"symbol":5,"form":5430,"filingdate":2647,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"ba-20241014.htm","0000012927-24-000068","https://www.sec.gov/Archives/edgar/data/12927/000001292724000068/ba-20241014.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000068/0000012927-24-000068-index.htm",{"symbol":5,"form":5430,"filingdate":2658,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"ba-20241011.htm","0000012927-24-000067","https://www.sec.gov/Archives/edgar/data/12927/000001292724000067/ba-20241011.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000067/0000012927-24-000067-index.htm",{"symbol":5,"form":5430,"filingdate":2735,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"ba-20240920.htm","0000012927-24-000064","https://www.sec.gov/Archives/edgar/data/12927/000001292724000064/ba-20240920.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000064/0000012927-24-000064-index.htm",{"symbol":5,"form":5430,"filingdate":2760,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"d721102d8k.htm","0001193125-24-218951","https://www.sec.gov/Archives/edgar/data/12927/000119312524218951/d721102d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524218951/0001193125-24-218951-index.htm",{"symbol":5,"form":5430,"filingdate":2914,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"ba-20240731.htm","0000012927-24-000051","https://www.sec.gov/Archives/edgar/data/12927/000001292724000051/ba-20240731.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000051/0000012927-24-000051-index.htm",{"symbol":5,"form":5446,"filingdate":2914,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"ba-20240630.htm","0000012927-24-000055","https://www.sec.gov/Archives/edgar/data/12927/000001292724000055/ba-20240630.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000055/0000012927-24-000055-index.htm",{"symbol":5,"form":5430,"filingdate":2914,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"ba-20240730.htm","0000012927-24-000058","https://www.sec.gov/Archives/edgar/data/12927/000001292724000058/ba-20240730.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000058/0000012927-24-000058-index.htm",{"symbol":5,"form":5430,"filingdate":3027,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"d838733d8k.htm","0001193125-24-172676","https://www.sec.gov/Archives/edgar/data/12927/000119312524172676/d838733d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524172676/0001193125-24-172676-index.htm",{"symbol":5,"form":5430,"filingdate":3179,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"ba-20240517.htm","0000012927-24-000035","https://www.sec.gov/Archives/edgar/data/12927/000001292724000035/ba-20240517.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000035/0000012927-24-000035-index.htm",{"symbol":5,"form":5430,"filingdate":3179,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"ba-20240515.htm","0000012927-24-000037","https://www.sec.gov/Archives/edgar/data/12927/000001292724000037/ba-20240515.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000037/0000012927-24-000037-index.htm",{"symbol":5,"form":5430,"filingdate":3228,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"d836110d8k.htm","0001193125-24-130860","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/d836110d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/0001193125-24-130860-index.htm",{"symbol":5,"form":5430,"filingdate":3265,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"ba-20240424.htm","0000012927-24-000022","https://www.sec.gov/Archives/edgar/data/12927/000001292724000022/ba-20240424.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000022/0000012927-24-000022-index.htm",{"symbol":5,"form":5446,"filingdate":3265,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"ba-20240331.htm","0000012927-24-000025","https://www.sec.gov/Archives/edgar/data/12927/000001292724000025/ba-20240331.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000025/0000012927-24-000025-index.htm",{"symbol":5,"form":5430,"filingdate":3370,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"ba-20240324.htm","0000012927-24-000014","https://www.sec.gov/Archives/edgar/data/12927/000001292724000014/ba-20240324.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000014/0000012927-24-000014-index.htm",{"symbol":5,"form":5430,"filingdate":3559,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"ba-20240131.htm","0000012927-24-000007","https://www.sec.gov/Archives/edgar/data/12927/000001292724000007/ba-20240131.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000007/0000012927-24-000007-index.htm",{"symbol":5,"form":5424,"filingdate":3559,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"ba-20231231.htm","0000012927-24-000010","https://www.sec.gov/Archives/edgar/data/12927/000001292724000010/ba-20231231.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000010/0000012927-24-000010-index.htm",{"symbol":5,"form":5430,"filingdate":3738,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"ba-20231208.htm","0000012927-23-000065","https://www.sec.gov/Archives/edgar/data/12927/000001292723000065/ba-20231208.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000065/0000012927-23-000065-index.htm",{"symbol":5,"form":5430,"filingdate":3896,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"ba-20231025.htm","0000012927-23-000059","https://www.sec.gov/Archives/edgar/data/12927/000001292723000059/ba-20231025.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000059/0000012927-23-000059-index.htm",{"symbol":5,"form":5446,"filingdate":3896,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"ba-20230930.htm","0000012927-23-000062","https://www.sec.gov/Archives/edgar/data/12927/000001292723000062/ba-20230930.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000062/0000012927-23-000062-index.htm",{"symbol":5,"form":5642,"filingdate":4009,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"8-K/A","d332056d8ka.htm","0001193125-23-240597","https://www.sec.gov/Archives/edgar/data/12927/000119312523240597/d332056d8ka.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312523240597/0001193125-23-240597-index.htm",{"symbol":5,"form":5430,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2023-09-05","ba-20230829.htm","0000012927-23-000054","https://www.sec.gov/Archives/edgar/data/12927/000001292723000054/ba-20230829.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000054/0000012927-23-000054-index.htm",{"symbol":5,"form":5430,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2023-08-24","ba-20230824.htm","0000012927-23-000051","https://www.sec.gov/Archives/edgar/data/12927/000001292723000051/ba-20230824.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000051/0000012927-23-000051-index.htm",{"symbol":5,"form":5430,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-07-26","ba-20230726.htm","0000012927-23-000045","https://www.sec.gov/Archives/edgar/data/12927/000001292723000045/ba-20230726.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000045/0000012927-23-000045-index.htm",{"symbol":5,"form":5446,"filingdate":5660,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"ba-20230630.htm","0000012927-23-000048","https://www.sec.gov/Archives/edgar/data/12927/000001292723000048/ba-20230630.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000048/0000012927-23-000048-index.htm",{"symbol":5,"form":5430,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-04-26","ba-20230426.htm","0000012927-23-000026","https://www.sec.gov/Archives/edgar/data/12927/000001292723000026/ba-20230426.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000026/0000012927-23-000026-index.htm",{"symbol":5,"form":5446,"filingdate":5671,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"ba-20230331.htm","0000012927-23-000029","https://www.sec.gov/Archives/edgar/data/12927/000001292723000029/ba-20230331.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000029/0000012927-23-000029-index.htm",{"symbol":5,"form":5430,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-04-19","ba-20230418.htm","0000012927-23-000019","https://www.sec.gov/Archives/edgar/data/12927/000001292723000019/ba-20230418.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000019/0000012927-23-000019-index.htm",{"symbol":5,"form":5430,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-04-11","ba-20230405.htm","0000012927-23-000017","https://www.sec.gov/Archives/edgar/data/12927/000001292723000017/ba-20230405.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000017/0000012927-23-000017-index.htm",{"symbol":5,"form":5430,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-03-15","ba-20230314.htm","0000012927-23-000013","https://www.sec.gov/Archives/edgar/data/12927/000001292723000013/ba-20230314.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000013/0000012927-23-000013-index.htm",{"symbol":5,"form":5430,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-02-17","ba-20230216.htm","0000012927-23-000011","https://www.sec.gov/Archives/edgar/data/12927/000001292723000011/ba-20230216.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000011/0000012927-23-000011-index.htm",{"symbol":5,"form":5424,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-01-27","ba-20221231.htm","0000012927-23-000007","https://www.sec.gov/Archives/edgar/data/12927/000001292723000007/ba-20221231.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000007/0000012927-23-000007-index.htm",{"symbol":5,"form":5430,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-01-25","ba-20230125.htm","0000012927-23-000003","https://www.sec.gov/Archives/edgar/data/12927/000001292723000003/ba-20230125.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292723000003/0000012927-23-000003-index.htm",{"symbol":5,"form":5430,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-12-22","ba-20221218.htm","0000012927-22-000082","https://www.sec.gov/Archives/edgar/data/12927/000001292722000082/ba-20221218.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000082/0000012927-22-000082-index.htm",{"symbol":5,"form":5430,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-12-12","ba-20221212.htm","0000012927-22-000080","https://www.sec.gov/Archives/edgar/data/12927/000001292722000080/ba-20221212.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000080/0000012927-22-000080-index.htm",{"symbol":5,"form":5430,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-11-29","ba-20221122.htm","0000012927-22-000077","https://www.sec.gov/Archives/edgar/data/12927/000001292722000077/ba-20221122.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000077/0000012927-22-000077-index.htm",{"symbol":5,"form":5430,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-10-26","ba-20221026.htm","0000012927-22-000070","https://www.sec.gov/Archives/edgar/data/12927/000001292722000070/ba-20221026.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000070/0000012927-22-000070-index.htm",{"symbol":5,"form":5446,"filingdate":5736,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"ba-20220930.htm","0000012927-22-000073","https://www.sec.gov/Archives/edgar/data/12927/000001292722000073/ba-20220930.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000073/0000012927-22-000073-index.htm",{"symbol":5,"form":5430,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-08-29","d396135d8k.htm","0001193125-22-232897","https://www.sec.gov/Archives/edgar/data/12927/000119312522232897/d396135d8k.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312522232897/0001193125-22-232897-index.htm",{"symbol":5,"form":5446,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-07-27","ba-20220630.htm","0000012927-22-000058","https://www.sec.gov/Archives/edgar/data/12927/000001292722000058/ba-20220630.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000058/0000012927-22-000058-index.htm",{"symbol":5,"form":5430,"filingdate":5753,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"ba-20220727.htm","0000012927-22-000052","https://www.sec.gov/Archives/edgar/data/12927/000001292722000052/ba-20220727.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000052/0000012927-22-000052-index.htm",{"symbol":5,"form":5430,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-07-05","ba-20220628.htm","0000012927-22-000046","https://www.sec.gov/Archives/edgar/data/12927/000001292722000046/ba-20220628.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000046/0000012927-22-000046-index.htm",{"symbol":5,"form":5430,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-06-22","ba-20220621.htm","0000012927-22-000040","https://www.sec.gov/Archives/edgar/data/12927/000001292722000040/ba-20220621.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000040/0000012927-22-000040-index.htm",{"symbol":5,"form":5430,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-04-29","ba-20220429.htm","0000012927-22-000025","https://www.sec.gov/Archives/edgar/data/12927/000001292722000025/ba-20220429.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000025/0000012927-22-000025-index.htm",{"symbol":5,"form":5446,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-04-27","ba-20220331.htm","0000012927-22-000022","https://www.sec.gov/Archives/edgar/data/12927/000001292722000022/ba-20220331.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000022/0000012927-22-000022-index.htm",{"symbol":5,"form":5430,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"ba-20220427.htm","0000012927-22-000019","https://www.sec.gov/Archives/edgar/data/12927/000001292722000019/ba-20220427.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000019/0000012927-22-000019-index.htm",{"symbol":5,"form":5430,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-03-29","ba-20220325.htm","0000012927-22-000015","https://www.sec.gov/Archives/edgar/data/12927/000001292722000015/ba-20220325.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000015/0000012927-22-000015-index.htm",{"symbol":5,"form":5424,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-01-31","ba-20211231.htm","0000012927-22-000010","https://www.sec.gov/Archives/edgar/data/12927/000001292722000010/ba-20211231.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000010/0000012927-22-000010-index.htm",{"symbol":5,"form":5430,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-01-26","ba-20220126.htm","0000012927-22-000005","https://www.sec.gov/Archives/edgar/data/12927/000001292722000005/ba-20220126.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292722000005/0000012927-22-000005-index.htm",{"symbol":5,"form":5446,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2021-10-27","ba-20210930.htm","0000012927-21-000094","https://www.sec.gov/Archives/edgar/data/12927/000001292721000094/ba-20210930.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292721000094/0000012927-21-000094-index.htm",{"symbol":5,"form":5430,"filingdate":5811,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"ba-20211025.htm","0000012927-21-000090","https://www.sec.gov/Archives/edgar/data/12927/000001292721000090/ba-20211025.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292721000090/0000012927-21-000090-index.htm",{"symbol":5,"form":5430,"filingdate":5811,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"ba-20211027.htm","0000012927-21-000087","https://www.sec.gov/Archives/edgar/data/12927/000001292721000087/ba-20211027.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292721000087/0000012927-21-000087-index.htm",[5827,5854,5866,5880,5893,5904,5919,5933,5945,5956,5968,5979,5998,6009,6019,6030,6038,6047,6058,6068,6080,6092,6104,6112,6121,6129,6137,6146,6155,6163,6173,6185,6192,6217,6228,6240],{"symbol":5,"accessionnumber":5828,"filingdate":106,"sec_url":5829,"tags":5830,"headline":5834,"summary":5835,"sector":5836,"industry":5837,"date_processed":5838,"impact_score":5839,"exhibits":5840,"isLocked":5853},"0001628280-26-059427","https://www.sec.gov/Archives/edgar/data/12927/000162828026059427/0001628280-26-059427-index.htm",{"events":5831},[5832,5833],"Credit Facility Entered","Financial Instrument Agreement","Boeing Enters into New $3.0 Billion Revolving Credit Agreement","On August 24, 2026, The Boeing Company entered into a new $3.0 billion, 364-day revolving credit agreement with Citibank, N.A. and JPMorgan Chase Bank, N.A. as joint lead arrangers and joint book managers. This agreement replaces Boeing's previous $3.0 billion, 364-day revolving credit agreement, which was set to terminate on the same date. Additionally, Boeing amended and extended its 2024 and 2023 five-year credit agreements, extending their terms by an additional 365 days. The new 364-day credit agreement includes customary terms and conditions, including covenants and events of default. The 2024 and 2023 credit agreements now require Boeing to maintain liquidity of at least $5.0 billion.","Manufacturing","Aircraft","2026-08-28 20:44:56","MEDIUM",[5841,5845,5849],{"exhibit_number":5842,"htm_reference":5843,"full_url":5844},"EX-10.1","a202608aug248kex101.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026059427/a202608aug248kex101.htm",{"exhibit_number":5846,"htm_reference":5847,"full_url":5848},"EX-10.2","a202608aug248kex102.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026059427/a202608aug248kex102.htm",{"exhibit_number":5850,"htm_reference":5851,"full_url":5852},"EX-10.3","a202608aug248kex103.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026059427/a202608aug248kex103.htm",false,{"symbol":5,"accessionnumber":5855,"filingdate":136,"sec_url":5856,"tags":5857,"headline":5861,"summary":5862,"sector":5836,"industry":5837,"date_processed":5863,"impact_score":5864,"exhibits":5865,"isLocked":5853},"0001628280-26-058481","https://www.sec.gov/Archives/edgar/data/12927/000162828026058481/0001628280-26-058481-index.htm",{"events":5858},[5859,5860],"New CEO Appointed","Key Executive Appointment","Boeing Appoints New Senior Vice President and Controller","On August 19, 2026, The Boeing Company announced the appointment of Ryan L. Shedd as Senior Vice President and Controller, effective after the filing of its Annual Report on Form 10-K for the year ended December 31, 2026. Mr. Shedd, who will succeed Michael J. Cleary upon his retirement in 2027, brings nearly two decades of experience from Ernst & Young LLP, where he most recently served as an Assurance Partner. His compensation includes an annual base salary of $600,000, an annual incentive award with a target value of 70% of base salary, and an annual long-term incentive award with a target value of 170% of base salary starting in 2027. He will also receive a cash sign-on award of $300,000, subject to repayment conditions.","2026-08-21 21:08:56","HIGH",[],{"symbol":5,"accessionnumber":5867,"filingdate":243,"sec_url":5868,"tags":5869,"headline":5872,"summary":5873,"sector":5836,"industry":5837,"date_processed":5874,"impact_score":5839,"exhibits":5875,"isLocked":5853},"0001628280-26-049929","https://www.sec.gov/Archives/edgar/data/12927/000162828026049929/0001628280-26-049929-index.htm",{"events":5870},[5871,5833],"General Statement","Boeing Reports Second Quarter 2026 Financial Results","The Boeing Company reported second quarter 2026 revenue of $24.6 billion, a GAAP loss per share of ($0.67), and a core loss per share (non-GAAP) of ($0.76). The company's operating cash flow was $1.4 billion, and free cash flow (non-GAAP) was $0.6 billion. Total company backlog grew to a record $715 billion. The Commercial Airplanes segment saw increased revenue and deliveries, while the Defense, Space & Security segment faced losses on the VC-25B program. Global Services reported higher revenue but lower operating margins.","2026-07-28 11:31:57",[5876],{"exhibit_number":5877,"htm_reference":5878,"full_url":5879},"EX-99.1","a202606jun308kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026049929/a202606jun308kprex991.htm",{"symbol":5,"accessionnumber":5881,"filingdate":603,"sec_url":5882,"tags":5883,"headline":5886,"summary":5887,"sector":5836,"industry":5837,"date_processed":5888,"impact_score":5864,"exhibits":5889,"isLocked":5853},"0001628280-26-026391","https://www.sec.gov/Archives/edgar/data/12927/000162828026026391/0001628280-26-026391-index.htm",{"events":5884},[5871,5885],"Earnings Miss","Boeing Reports First Quarter 2026 Financial Results","The Boeing Company reported first quarter 2026 revenue of $22.2 billion, a 14% increase from the prior year, driven by higher commercial deliveries. However, the company reported a GAAP loss per share of ($0.11) and a core loss per share (non-GAAP) of ($0.20). Operating cash flow was ($0.2) billion, and free cash flow (non-GAAP) was ($1.5) billion. The total company backlog grew to a record $695 billion, with all three segments remaining at record levels.","2026-04-22 11:40:40",[5890],{"exhibit_number":5877,"htm_reference":5891,"full_url":5892},"a202603mar318kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026026391/a202603mar318kprex991.htm",{"symbol":5,"accessionnumber":5894,"filingdate":620,"sec_url":5895,"tags":5896,"headline":5900,"summary":5901,"sector":5836,"industry":5837,"date_processed":5902,"impact_score":5839,"exhibits":5903,"isLocked":5853},"0001628280-26-025684","https://www.sec.gov/Archives/edgar/data/12927/000162828026025684/0001628280-26-025684-index.htm",{"events":5897},[5898,5899],"Board Member Appointed","Shareholder Rejection","Boeing Annual Shareholders Meeting Voting Results Announced","The Boeing Company announced the voting results from its Annual Shareholders Meeting held on April 17, 2026. All nominated directors were elected with significant majority votes. Shareholders approved, on an advisory basis, the compensation of named executive officers and ratified the appointment of Deloitte & Touche LLP as the independent auditor for 2026. Two shareholder proposals, one regarding a Board Committee on Disability Access and another on Action by Written Consent, were not approved by the shareholders.","2026-04-17 18:55:41",[],{"symbol":5,"accessionnumber":5432,"filingdate":923,"sec_url":5434,"tags":5905,"headline":5912,"summary":5913,"sector":5836,"industry":5837,"date_processed":5914,"impact_score":5839,"exhibits":5915,"isLocked":5853},{"events":5906},[5907,5908,5909,5910,5911],"Earnings Beat","Strategic Partnership","Reverse Stock Split","New Debt Issued","Material Agreement Amendment","Boeing Reports Strong Q4 2025 Earnings and Record Backlog","The Boeing Company reported a significant turnaround in its financial performance for the fourth quarter and full year of 2025. The company posted GAAP earnings per share of $10.23 and core earnings per share (non-GAAP) of $9.92 for Q4, and $2.48 and $1.19, respectively, for the full year, driven by a $9.6 billion gain on the sale of its Digital Aviation Solutions transaction. Boeing also saw a notable increase in commercial airplane deliveries and revenue, contributing to a total backlog of $682 billion. The company's operating cash flow was $1.3 billion in Q4, with a free cash flow (non-GAAP) of $0.4 billion. Boeing's operational improvements and strategic acquisitions, including the acquisition of Spirit AeroSystems, have set a strong foundation for future growth.","2026-01-27 12:31:46",[5916],{"exhibit_number":5877,"htm_reference":5917,"full_url":5918},"a202512dec318kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828026003518/a202512dec318kprex991.htm",{"symbol":5,"accessionnumber":5437,"filingdate":1104,"sec_url":5439,"tags":5920,"headline":5925,"summary":5926,"sector":5836,"industry":5837,"date_processed":5927,"impact_score":5928,"exhibits":5929,"isLocked":5853},{"7.01":5921,"9.01":5923},[5922],"Regulation FD Disclosure",[5924],"Exhibits Furnished","Boeing Completes Acquisition of Spirit AeroSystems","On December 8, 2025, The Boeing Company announced the completion of its acquisition of Spirit AeroSystems Holdings, Inc. This acquisition includes Spirit's Boeing-related commercial operations, aftermarket businesses, and defense programs. The transaction aims to enhance Boeing's commercial production and supply chain stability, and strengthen its defense capabilities. A press release and the related exhibit provide further details on the integration plan and anticipated benefits.","2025-12-08 21:13:41","LOW",[5930],{"exhibit_number":5877,"htm_reference":5931,"full_url":5932},"a202512dec088kex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025055825/a202512dec088kex991.htm",{"symbol":5,"accessionnumber":5442,"filingdate":1121,"sec_url":5444,"tags":5934,"headline":5938,"summary":5939,"sector":5836,"industry":5837,"date_processed":5940,"impact_score":5839,"exhibits":5941,"isLocked":5853},{"5.02":5935,"7.01":5936,"9.01":5937},[5898],[5922],[5924],"Boeing Appoints Bradley D. Tilden to Board of Directors","The Boeing Company has appointed Bradley D. Tilden, former Chairman, President, and CEO of Alaska Air Group, to its Board of Directors effective December 3, 2025. Tilden will join the Aerospace Safety and Finance committees. There are no arrangements or understandings related to his appointment, and no related person transactions between Tilden and Boeing.","2025-12-03 22:20:41",[5942],{"exhibit_number":5877,"htm_reference":5943,"full_url":5944},"a202512dec018kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025055122/a202512dec018kprex991.htm",{"symbol":5,"accessionnumber":5453,"filingdate":1253,"sec_url":5455,"tags":5946,"headline":5949,"summary":5950,"sector":5836,"industry":5837,"date_processed":5951,"impact_score":5864,"exhibits":5952,"isLocked":5853},{"2.02":5947,"9.01":5948},[5885,5871],[5924],"Boeing Reports Third Quarter 2025 Financial Results","The Boeing Company reported a revenue increase to $23.3 billion in the third quarter of 2025, with a notable 160 commercial aircraft deliveries. Despite an operating loss of $4.781 billion, Boeing generated $1.123 billion in operating cash flow. The company's total backlog grew to $636 billion, reflecting strong demand across its segments. The financial results include a significant pre-tax charge of $4.9 billion due to updated 777X certification timing.","2025-10-29 11:31:41",[5953],{"exhibit_number":5877,"htm_reference":5954,"full_url":5955},"a202509sep308kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000162828025046915/a202509sep308kprex991.htm",{"symbol":5,"accessionnumber":5458,"filingdate":1460,"sec_url":5460,"tags":5957,"headline":5961,"summary":5962,"sector":5836,"industry":5837,"date_processed":5963,"impact_score":5839,"exhibits":5964,"isLocked":5853},{"1.01":5958,"2.03":5959,"9.01":5960},[5833],[5832],[5924],"Boeing Enters New $3.0 Billion Revolving Credit Agreement","On August 25, 2025, The Boeing Company entered into a new $3.0 billion, 364-day revolving credit agreement with Citibank, N.A. and JPMorgan Chase Bank, N.A. as joint lead arrangers. This replaces the company's previous $3.0 billion, three-year revolving credit agreement which was set to terminate on the same date. The new agreement includes customary terms such as covenants restricting debt levels and requiring liquidity of at least $5.0 billion. Events of default include failure to pay, cross-defaults, certain ERISA liabilities, and insolvency events.","2025-08-28 21:01:53",[5965],{"exhibit_number":5842,"htm_reference":5966,"full_url":5967},"a202508aug258kex101.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000064/a202508aug258kex101.htm",{"symbol":5,"accessionnumber":5463,"filingdate":1575,"sec_url":5465,"tags":5969,"headline":5972,"summary":5973,"sector":5836,"industry":5837,"date_processed":5974,"impact_score":5928,"exhibits":5975,"isLocked":5853},{"2.02":5970,"9.01":5971},[5871],[5924],"Boeing Reports Second Quarter 2025 Financial Results","On July 29, 2025, The Boeing Company reported its second quarter 2025 financial results, showing an increase in revenue to $22.7 billion, driven by 150 commercial deliveries. The company reported a GAAP loss per share of ($0.92) and a core loss per share (non-GAAP) of ($1.24). Operating cash flow was $0.2 billion, while free cash flow (non-GAAP) was ($0.2) billion. Total company backlog grew to $619 billion, including over 5,900 commercial airplanes. Boeing's commercial airplane segment increased production to 38 per month, with plans to reach 42 per month later in the year. The defense segment stabilized its performance, and the global services segment saw improved operating margins.","2025-08-22 02:39:00",[5976],{"exhibit_number":5877,"htm_reference":5977,"full_url":5978},"a202506jun308kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000058/a202506jun308kprex991.htm",{"symbol":5,"accessionnumber":5473,"filingdate":1659,"sec_url":5475,"tags":5980,"headline":5985,"summary":5986,"sector":5836,"industry":5837,"date_processed":5987,"impact_score":5864,"exhibits":5988,"isLocked":5853},{"5.02":5981,"7.01":5983,"9.01":5984},[5982],"New CFO Appointed",[5922],[5924],"Boeing Announces Transition of Chief Financial Officer Role","On June 30, 2025, Boeing announced the transition of its Chief Financial Officer (CFO) role. Brian West, the current CFO, will become a senior advisor to the Boeing President and CEO effective August 15, 2025. Jesus 'Jay' Malave, former CFO of Lockheed Martin, has been elected as the incoming CFO, also effective August 15, 2025. Mr. Malave will lead Boeing's financial strategy and report directly to the CEO. A press release detailing the transition was furnished as Exhibit 99.1.","2025-08-22 06:20:15",[5989,5992,5995],{"exhibit_number":5842,"htm_reference":5990,"full_url":5991},"a202506jun278kex101.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000050/a202506jun278kex101.htm",{"exhibit_number":5850,"htm_reference":5993,"full_url":5994},"a202506jun278kex103.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000050/a202506jun278kex103.htm",{"exhibit_number":5877,"htm_reference":5996,"full_url":5997},"a202506jun278kex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000050/a202506jun278kex991.htm",{"symbol":5,"accessionnumber":5478,"filingdate":1765,"sec_url":5480,"tags":5999,"headline":6002,"summary":6003,"sector":5836,"industry":5837,"date_processed":6004,"impact_score":5839,"exhibits":6005,"isLocked":5853},{"1.01":6000,"9.01":6001},[5911],[5924],"Boeing Enters Non-Prosecution Agreement with DOJ","On May 29, 2025, The Boeing Company entered into a Non-Prosecution Agreement (NPA) with the U.S. Department of Justice, resolving matters related to the Department's determination that the Company did not fulfill its obligations under a previously disclosed Deferred Prosecution Agreement. The NPA imposes a $487.2 million criminal monetary penalty, of which $243.6 million was paid in 2021 and the remaining $243.6 million was expensed in 2024. The NPA also requires Boeing to pay $444.5 million in compensation to the heirs and beneficiaries of those who died in the Lion Air Flight 610 and Ethiopian Airlines Flight 302 accidents, invest $455.0 million in compliance, safety, and quality programs, retain an independent compliance consultant, and undertake a review of its internal controls and policies. The NPA has a term of two years, subject to extension or earlier termination. The NPA is filed as Exhibit 10.1 to this report.","2025-08-22 16:32:07",[6006],{"exhibit_number":5842,"htm_reference":6007,"full_url":6008},"a20255may298kex101.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000041/a20255may298kex101.htm",{"symbol":5,"accessionnumber":5488,"filingdate":1913,"sec_url":5490,"tags":6010,"headline":6015,"summary":6016,"sector":5836,"industry":5837,"date_processed":6017,"impact_score":5839,"exhibits":6018,"isLocked":5853},{"5.07":6011},[6012,6013,6014],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Boeing Annual Shareholders Meeting Results","The Boeing Company held its Annual Meeting of Shareholders on April 24, 2025. All proposed directors were elected with significant majority votes. Shareholders approved, on an advisory basis, the compensation of named executive officers. Deloitte & Touche LLP was ratified as the independent auditor for 2025. Shareholders rejected proposals regarding DEI and civil rights audits.","2025-08-23 14:08:57",[],{"symbol":5,"accessionnumber":5483,"filingdate":1913,"sec_url":5485,"tags":6020,"headline":6026,"summary":6027,"sector":5836,"industry":5837,"date_processed":6028,"impact_score":5864,"exhibits":6029,"isLocked":5853},{"1.01":6021,"7.01":6024,"9.01":6025},[6022,6023],"New Major Contract","Divestiture Agreement",[5922],[5924],"Boeing Announces Agreement to Sell Digital Aviation Solutions to Thoma Bravo for $10.55 Billion","On April 22, 2025, The Boeing Company announced it has entered into a definitive agreement to sell its Digital Aviation Solutions, including its Jeppesen, ForeFlight, AerData, and OzRunways assets, to Thoma Bravo for $10.55 billion. The transaction is expected to close by the end of 2025, subject to regulatory approval and customary closing conditions. This divestiture aligns with Boeing's strategy to focus on its core businesses and strengthen its capital structure.","2025-08-23 14:22:15",[],{"symbol":5,"accessionnumber":5498,"filingdate":1919,"sec_url":5500,"tags":6031,"headline":6034,"summary":6035,"sector":5836,"industry":5837,"date_processed":6036,"impact_score":5928,"exhibits":6037,"isLocked":5853},{"2.02":6032,"9.01":6033},[5871],[5924],"Boeing Reports Q1 2025 Results with Increased Revenues and Losses","The Boeing Company reported first quarter 2025 financial results with revenues of $19.5 billion, an increase of 18% year-over-year, primarily due to higher commercial aircraft deliveries. The company reported a GAAP loss per share of $0.16 and a core (non-GAAP) loss per share of $0.49. Boeing's backlog grew to $545 billion, reflecting strong demand for its commercial airplanes. Operating cash flow was negative $1.6 billion, and free cash flow (non-GAAP) was negative $2.3 billion. The results were driven by improved operational performance and increased commercial delivery volume.","2025-08-23 14:33:16",[],{"symbol":5,"accessionnumber":5503,"filingdate":2150,"sec_url":5505,"tags":6039,"headline":6043,"summary":6044,"sector":5836,"industry":5837,"date_processed":6045,"impact_score":5839,"exhibits":6046,"isLocked":5853},{"5.02":6040},[6041,6042],"COO Resignation","Board Member Departure","Boeing Announces Leadership Changes","The Boeing Company announced significant leadership changes, with Stephanie F. Pope no longer holding the title of Chief Operating Officer as of February 19, 2025. Additionally, Sabrina Soussan will not stand for re-election at the 2025 Annual Meeting of Shareholders, leading to a reduction in the size of the Board. These changes were not due to any disagreements on company operations, policies, or practices.","2025-08-24 00:08:22",[],{"symbol":5,"accessionnumber":5513,"filingdate":2259,"sec_url":5515,"tags":6048,"headline":6051,"summary":6052,"sector":5836,"industry":5837,"date_processed":6053,"impact_score":5864,"exhibits":6054,"isLocked":5853},{"2.02":6049,"9.01":6050},[5885,5871],[5924],"Boeing Reports Fourth Quarter 2024 Financial Results and Operational Updates","The Boeing Company reported a fourth quarter 2024 revenue of $15.2 billion, a GAAP loss per share of ($5.46), and a core loss per share (non-GAAP) of ($5.90). The financials reflect impacts from the IAM work stoppage, charges for certain defense programs, and costs related to workforce reductions. Boeing's total backlog stood at $521 billion at the end of Q4 2024. The company also furnished a press release (Exhibit 99.1) detailing its financial results and operational highlights for the quarter.","2025-11-17 23:25:44",[6055],{"exhibit_number":5877,"htm_reference":6056,"full_url":6057},"a202412dec318kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000010/a202412dec318kprex991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":2276,"sec_url":5520,"tags":6059,"headline":6061,"summary":6062,"sector":5836,"industry":5837,"date_processed":6063,"impact_score":5928,"exhibits":6064,"isLocked":5853},{"9.01":6060},[5924],"Boeing Announces Preliminary Q4 2024 Financial Results","The Boeing Company announced preliminary financial results for Q4 2024, impacted by IAM work stoppage, agreement, and defense segment charges. Expected Q4 revenue is $15.2 billion, with a GAAP loss per share of ($5.46) and operating cash flow of ($3.5) billion. The company anticipates reaching an agreement with IAM-represented employees and is restarting production for the 737, 767, and 777/777X. Pre-tax earnings charges of $1.1 billion on the 777X and 767 programs and $1.7 billion on the KC-46A, T-7A, Commercial Crew, VC-25B, and MQ-25 programs are expected.","2025-11-17 23:59:37",[6065],{"exhibit_number":5877,"htm_reference":6066,"full_url":6067},"a20251jan238kexhibit991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292725000004/a20251jan238kexhibit991.htm",{"symbol":5,"accessionnumber":5523,"filingdate":2519,"sec_url":5525,"tags":6069,"headline":6073,"summary":6074,"sector":5836,"industry":5837,"date_processed":6075,"impact_score":5839,"exhibits":6076,"isLocked":5853},{"5.02":6070,"7.01":6071,"9.01":6072},[5898],[5922],[5924],"Boeing Appoints Tim Buckley to Board of Directors","On November 14, 2024, The Boeing Company's Board of Directors elected Tim Buckley, former Chairman and CEO of The Vanguard Group, as a new director effective January 1, 2025. Buckley will join the Finance and Governance & Public Policy committees. His appointment is part of Boeing's ongoing board refreshment efforts, bringing extensive experience in managing complex business operations and leading through change. A press release detailing this appointment is furnished as Exhibit 99.1.","2025-11-28 23:14:48",[6077],{"exhibit_number":5877,"htm_reference":6078,"full_url":6079},"a202411nov148kex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000084/a202411nov148kex991.htm",{"symbol":5,"accessionnumber":5528,"filingdate":2584,"sec_url":5530,"tags":6081,"headline":6088,"summary":6089,"sector":5836,"industry":5837,"date_processed":6090,"impact_score":5864,"exhibits":6091,"isLocked":5853},{"1.01":6082,"3.03":6083,"5.03":6085,"9.01":6087},[5833],[6084],"Material Modification of Rights of Security Holders",[6086],"No viable tag",[5924],"Boeing Announces Depositary Shares Offering and Modify Rights of Security Holders","On October 28, 2024, The Boeing Company entered into an underwriting agreement with several financial institutions for a Depositary Shares Offering of 100 million shares, each representing a 1/20th interest in 6.00% Series A Mandatory Convertible Preferred Stock. Additionally, on October 31, 2024, Boeing filed a Certificate of Designations that materially modifies the rights of security holders, prohibiting dividend payments on common stock and other junior stock unless certain conditions are met. The Depositary Shares Offering closed on October 31, 2024, and the Certificate of Designations became effective upon filing.","2025-08-24 22:05:27",[],{"symbol":5,"accessionnumber":5533,"filingdate":2590,"sec_url":5535,"tags":6093,"headline":6100,"summary":6101,"sector":5836,"industry":5837,"date_processed":6102,"impact_score":5864,"exhibits":6103,"isLocked":5853},{"1.01":6094,"7.01":6096,"8.01":6097,"9.01":6099},[6095],"Securities Purchase Agreement",[5922],[6098],"Major Legal Settlement",[6086],"Boeing Launches Stock Offering and Terminates Credit Agreement","On October 28, 2024, The Boeing Company announced the launch of a public offering of 112,500,000 shares of common stock, upsized from an initially announced 90,000,000 shares. The underwriters exercised their option to purchase an additional 16,875,000 shares in full. Concurrently, Boeing terminated its $10.0 billion supplemental credit agreement as no amounts remained available post the stock offering. The stock offering is part of a shelf registration statement initially filed on October 15, 2024.","2025-08-24 21:40:37",[],{"symbol":5,"accessionnumber":5538,"filingdate":2617,"sec_url":5540,"tags":6105,"headline":6108,"summary":6109,"sector":5836,"industry":5837,"date_processed":6110,"impact_score":5864,"exhibits":6111,"isLocked":5853},{"2.02":6106,"9.01":6107},[5885,5871],[5924],"Boeing Reports Third Quarter 2024 Financial Results with Significant Loss Due to IAM Work Stoppage","The Boeing Company reported third-quarter 2024 financial results, showing a GAAP loss per share of $9.97 and a core (non-GAAP) loss per share of $10.44. The company's total revenue for the quarter was $17.8 billion, down 1% from the previous year. Boeing's operating cash flow was negative $1.3 billion, and free cash flow was negative $2.0 billion. The financial results were significantly impacted by the International Association of Machinists and Aerospace Workers (IAM) work stoppage and previously announced charges on commercial and defense programs. Despite these challenges, Boeing's backlog remained strong at $511 billion, including over 5,400 commercial airplanes.","2025-08-24 20:19:19",[],{"symbol":5,"accessionnumber":5548,"filingdate":2647,"sec_url":5550,"tags":6113,"headline":6117,"summary":6118,"sector":5836,"industry":5837,"date_processed":6119,"impact_score":5839,"exhibits":6120,"isLocked":5853},{"1.01":6114,"2.03":6115,"9.01":6116},[5833],[5832],[5924],"Boeing Enters into $10 Billion Supplemental Credit Agreement","On October 14, 2024, The Boeing Company entered into a $10.0 billion supplemental credit agreement with several financial institutions. The agreement includes a funding fee of 0.50% of the aggregate principal amount and a duration fee between 0.50% and 1.00% of the aggregate amount of outstanding advances and unused commitments. Interest rates are based on the secured overnight funding rate (SOFR) and other defined benchmarks, with additional spreads based on Boeing's credit rating. The agreement is set to terminate 120 days after the date of the agreement, with any outstanding advances maturing 364 days after the date of the agreement.","2025-08-24 19:25:33",[],{"symbol":5,"accessionnumber":5553,"filingdate":2658,"sec_url":5555,"tags":6122,"headline":6125,"summary":6126,"sector":5836,"industry":5837,"date_processed":6127,"impact_score":5928,"exhibits":6128,"isLocked":5853},{"2.02":6123,"9.01":6124},[5871],[5924],"Boeing Announces Preliminary Third Quarter Financial Results","On October 11, 2024, The Boeing Company announced preliminary financial results for the third quarter of 2024, impacted by the IAM work stoppage and charges in the Commercial Airplanes and Defense segments. The company expects to report third quarter revenue of $17.8 billion, a GAAP loss per share of ($9.97), and operating cash flow of ($1.3) billion. The Commercial Airplanes segment anticipates a $3.0 billion pre-tax charge, while the Defense, Space & Security segment expects a $2.0 billion pre-tax charge.","2025-08-24 19:20:19",[],{"symbol":5,"accessionnumber":5558,"filingdate":2735,"sec_url":5560,"tags":6130,"headline":6133,"summary":6134,"sector":5836,"industry":5837,"date_processed":6135,"impact_score":5864,"exhibits":6136,"isLocked":5853},{"5.02":6131},[6132],"CEO Resignation","Theodore Colbert III Departs Boeing Company as CEO of Defense, Space & Security","On September 20, 2024, Theodore Colbert III ceased to serve as an elected officer of The Boeing Company and as President and Chief Executive Officer of Boeing Defense, Space & Security, effective immediately. This marks a significant leadership change within Boeing's critical defense sector.","2025-08-23 23:37:58",[],{"symbol":5,"accessionnumber":5563,"filingdate":2760,"sec_url":5565,"tags":6138,"headline":6142,"summary":6143,"sector":5836,"industry":5837,"date_processed":6144,"impact_score":5864,"exhibits":6145,"isLocked":5853},{"8.01":6139},[6140,6141],"Lawsuit Filed","Regulatory Investigation","Boeing Faces Labor Strike Affecting Over 30,000 Employees","On September 12, 2024, the International Association of Machinists and Aerospace Workers District 751 voted to initiate a labor strike, impacting over 30,000 Boeing manufacturing employees, primarily in Washington state. This labor action could potentially disrupt Boeing's production and has significant implications for the company's operations and financial performance.","2025-08-23 23:03:31",[],{"symbol":5,"accessionnumber":5578,"filingdate":2914,"sec_url":5580,"tags":6147,"headline":6151,"summary":6152,"sector":5836,"industry":5837,"date_processed":6153,"impact_score":5864,"exhibits":6154,"isLocked":5853},{"5.02":6148,"7.01":6149,"9.01":6150},[5859,6132],[5922],[6086],"Boeing Appoints Kelly Ortberg as New CEO","On July 30, 2024, The Boeing Company announced that its Board of Directors has elected Robert K. 'Kelly' Ortberg as its new President and Chief Executive Officer, effective August 8, 2024. Ortberg succeeds David L. Calhoun, who resigned from his positions effective the same date. Ortberg brings over 35 years of aerospace leadership experience, most recently serving as a special advisor to RTX Corporation. His compensation package includes an annual base salary of $1.5 million, annual incentive award target of $3 million, and a long-term incentive award target of $17.5 million for 2025. A press release with further details is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-23 16:35:43",[],{"symbol":5,"accessionnumber":5568,"filingdate":2914,"sec_url":5570,"tags":6156,"headline":6159,"summary":6160,"sector":5836,"industry":5837,"date_processed":6161,"impact_score":5864,"exhibits":6162,"isLocked":5853},{"2.02":6157,"9.01":6158},[5885,5871],[5924],"Boeing Reports Second Quarter 2024 Financial Results and Business Updates","The Boeing Company reported second quarter 2024 financial results, showing a significant GAAP loss per share of ($2.33) due to lower commercial delivery volume and losses on fixed-price defense development programs. The company reported revenues of $16.9 billion, operating cash flow of ($3.9) billion, and free cash flow of ($4.3) billion. Boeing submitted its comprehensive safety and quality plan to the FAA and announced an agreement to acquire Spirit AeroSystems, which is expected to close in mid-2025. The company also provided an update on its commercial airplane deliveries and backlog, and discussed the performance of its defense, space, and security segment.","2025-08-23 16:35:37",[],{"symbol":5,"accessionnumber":5583,"filingdate":3027,"sec_url":5585,"tags":6164,"headline":6169,"summary":6170,"sector":5836,"industry":5837,"date_processed":6171,"impact_score":5864,"exhibits":6172,"isLocked":5853},{"1.01":6165,"7.01":6167,"9.01":6168},[6022,6166],"M&A Agreement",[5922],[5924],"Boeing Announces Agreement to Acquire Spirit AeroSystems","Boeing announced on July 1, 2024, that it has entered into a definitive agreement to acquire Spirit AeroSystems in an all-stock transaction valued at approximately $8.3 billion, including net debt. The acquisition aims to improve quality, leverage Boeing's engineering and manufacturing capabilities, and maintain continuity for defense and national security programs. The transaction is expected to close mid-2025, subject to certain conditions including regulatory approvals and Spirit shareholder approval. Boeing will also file a registration statement on Form S-4, which will include a proxy statement of Spirit that also constitutes a prospectus of Boeing. Investors are urged to read the proxy statement/prospectus and other documents filed with the SEC in connection with the transaction.","2025-08-23 13:30:43",[],{"symbol":5,"accessionnumber":5593,"filingdate":3179,"sec_url":5595,"tags":6174,"headline":6178,"summary":6179,"sector":5836,"industry":5837,"date_processed":6180,"impact_score":5839,"exhibits":6181,"isLocked":5853},{"1.01":6175,"2.03":6176,"9.01":6177},[5833],[5832],[5924],"Boeing Enters into New Five-Year Revolving Credit Agreement","On May 15, 2024, The Boeing Company entered into a $4.0 billion, five-year revolving credit agreement with Citibank and JPMorgan Chase as joint lead arrangers. The agreement, which replaces existing credit agreements, includes various fees and interest rate terms based on Boeing's credit rating and SOFR. The new agreement is set to terminate on May 15, 2029, with an option to extend for one additional year. This financial arrangement is a key update in Boeing's financial strategy, reflecting its approach to managing liquidity and credit facilities.","2025-08-22 21:14:10",[6182],{"exhibit_number":5842,"htm_reference":6183,"full_url":6184},"a202405may15ex101.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000037/a202405may15ex101.htm",{"symbol":5,"accessionnumber":5588,"filingdate":3179,"sec_url":5590,"tags":6186,"headline":6188,"summary":6189,"sector":5836,"industry":5837,"date_processed":6190,"impact_score":5839,"exhibits":6191,"isLocked":5853},{"5.07":6187},[6012,6013,6014],"Boeing Shareholders Approve Key Proposals at Annual Meeting","The Boeing Company's Annual Meeting of Shareholders on May 17, 2024, saw the election of all director nominees with significant support, an advisory approval of named executive officer compensation, and the ratification of Deloitte & Touche LLP as the independent auditor for 2024. Shareholders also voted on several proposals, with the majority rejecting proposals related to China business review, climate lobbying report, racial and gender pay gap disclosure, diversity equity & inclusion risks report, and value chain emission reduction target.","2025-08-22 21:13:15",[],{"symbol":5,"accessionnumber":5598,"filingdate":3228,"sec_url":5600,"tags":6193,"headline":6198,"summary":6199,"sector":5836,"industry":5837,"date_processed":6200,"impact_score":5864,"exhibits":6201,"isLocked":5853},{"1.01":6194,"2.03":6195,"8.01":6196,"9.01":6197},[5833],[5910],[6141],[6086],"Boeing Announces Closing of $10 Billion Senior Notes Offering","The Boeing Company has closed an offering of $10 billion aggregate principal amount of fixed-rate senior unsecured notes, consisting of multiple tranches maturing between 2027 and 2064. The notes were issued in a private placement and will be used for general corporate purposes. This offering follows the issuance terms detailed in the Purchase Agreement, Indenture, and Registration Rights Agreement, all of which are attached as exhibits.","2025-08-22 17:48:43",[6202,6206,6210,6214],{"exhibit_number":6203,"htm_reference":6204,"full_url":6205},"EX-1.1","d836110dex11.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/d836110dex11.htm",{"exhibit_number":6207,"htm_reference":6208,"full_url":6209},"EX-4.1","d836110dex41.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/d836110dex41.htm",{"exhibit_number":6211,"htm_reference":6212,"full_url":6213},"EX-4.8","d836110dex48.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/d836110dex48.htm",{"exhibit_number":5877,"htm_reference":6215,"full_url":6216},"d836110dex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000119312524130860/d836110dex991.htm",{"symbol":5,"accessionnumber":5603,"filingdate":3265,"sec_url":5605,"tags":6218,"headline":6221,"summary":6222,"sector":5836,"industry":5837,"date_processed":6223,"impact_score":5928,"exhibits":6224,"isLocked":5853},{"2.02":6219,"9.01":6220},[5871],[5924],"Boeing Reports First Quarter 2024 Financial Results","The Boeing Company reported first quarter 2024 revenue of $16.6 billion, a GAAP loss per share of ($0.56), and a core loss per share (non-GAAP) of ($1.13). The results reflect lower 737 deliveries and 737-9 grounding considerations. The company's total backlog grew to $529 billion, and cash and investments totaled $7.5 billion at quarter end. Boeing is taking actions to improve quality and safety in its commercial business.","2025-08-22 15:22:56",[6225],{"exhibit_number":5877,"htm_reference":6226,"full_url":6227},"a202403mar318kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000022/a202403mar318kprex991.htm",{"symbol":5,"accessionnumber":5613,"filingdate":3370,"sec_url":5615,"tags":6229,"headline":6233,"summary":6234,"sector":5836,"industry":5837,"date_processed":6235,"impact_score":5864,"exhibits":6236,"isLocked":5853},{"5.02":6230,"7.01":6231,"9.01":6232},[6132,5859,6042,5898],[5922],[5924],"Boeing Announces Leadership Transitions and Board Changes","On March 24, 2024, The Boeing Company announced significant leadership and board changes. Dave Calhoun, the current CEO, will step down at the end of 2024 and will be succeeded by Stephanie Pope, currently the Executive Vice President and Chief Operating Officer. Additionally, Larry Kellner, the independent Chair of the Board, will not stand for re-election and will be replaced by Steven M. Mollenkopf. These changes are intended to stabilize and position the company for future growth.","2025-08-22 08:53:02",[6237],{"exhibit_number":5877,"htm_reference":6238,"full_url":6239},"a202403mar248kex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000014/a202403mar248kex991.htm",{"symbol":5,"accessionnumber":5618,"filingdate":3559,"sec_url":5620,"tags":6241,"headline":6244,"summary":6245,"sector":5836,"industry":5837,"date_processed":6246,"impact_score":5928,"exhibits":6247,"isLocked":5853},{"2.02":6242,"9.01":6243},[5871],[5924],"Boeing Reports Fourth Quarter 2023 Financial Results and Business Developments","On January 31, 2024, The Boeing Company announced its financial results for the fourth quarter of 2023, reporting a net loss of $30 million, or $0.04 per share, on revenues of $22.0 billion. Despite the net loss, the company generated $3.4 billion in operating cash flow and $3.0 billion in free cash flow (non-GAAP). For the full year 2023, Boeing reported a net loss of $2.2 billion, or $3.67 per share, on revenues of $77.8 billion. The company's backlog grew to $520 billion, and it delivered 528 commercial airplanes. Boeing's commercial airplane segment saw improved operating margins and revenue due to higher deliveries and a favorable mix. The defense, space, and security segment also experienced increased revenue but reported an operating loss. Global services reported higher revenue and operating margins. The full financial details and additional information are provided in the press release furnished as Exhibit 99.1.","2025-08-22 01:21:35",[6248],{"exhibit_number":5877,"htm_reference":6249,"full_url":6250},"a202312dec318kprex991.htm","https://www.sec.gov/Archives/edgar/data/12927/000001292724000007/a202312dec318kprex991.htm",null,1789889656136]