[{"data":1,"prerenderedAt":5286},["ShallowReactive",2],{"company-overview-BAC":3},{"company_profile":4,"ohlc":15,"spy":3409,"trading_signals":4685,"company_actions":4815,"filings_8k":4948,"report_history":5285,"insider_summary":5285,"filings_summary":5285,"financials_summary":5285,"institutional_summary":5285,"seo_links":5285},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"BAC","Bank of America Corporation","NYSE","XNYS","Financial Services","Banks - Diversified",213000,"https://www.bankofamerica.com","\"Bank of America Corporation is a leading financial services company, offering a comprehensive range of banking, investment, and risk management services to individual, corporate, and institutional clients globally. As one of the largest banks in the United States, it provides essential financial products such as checking and savings accounts, credit cards, loans, wealth management, and mortgage services. Bank of America's operations are organized into various sectors, including consumer banking, global wealth and investment management, global banking, and global markets, reflecting its diverse business model and expansive client reach.","",[16,21,27,33,39,45,51,57,63,69,74,80,86,91,95,99,105,109,115,121,125,131,137,143,148,154,159,165,170,175,179,184,187,193,199,204,209,213,218,223,228,233,238,243,248,254,259,265,271,277,282,288,292,298,303,308,314,320,326,331,336,341,346,350,356,362,367,373,379,385,390,396,402,408,413,419,424,430,436,442,448,454,459,463,469,475,479,485,491,497,501,507,511,515,521,527,532,538,543,548,553,557,563,569,574,579,584,590,595,601,605,610,614,618,622,626,631,637,643,648,654,660,666,671,677,683,689,695,700,706,711,716,721,725,731,737,743,749,755,761,765,770,775,780,785,790,793,798,803,808,812,817,822,828,834,839,843,849,854,860,864,869,873,877,881,886,890,895,899,904,908,911,916,921,927,932,937,943,948,954,960,965,969,973,977,981,986,990,996,1001,1006,1012,1014,1017,1022,1027,1032,1037,1039,1043,1048,1050,1054,1057,1060,1064,1069,1071,1073,1077,1081,1085,1088,1092,1096,1100,1104,1107,1110,1112,1115,1118,1122,1124,1127,1129,1131,1135,1138,1143,1146,1149,1154,1158,1164,1170,1174,1178,1182,1187,1192,1196,1200,1206,1210,1214,1216,1218,1222,1224,1228,1230,1233,1236,1240,1245,1248,1252,1256,1260,1264,1267,1271,1274,1277,1279,1281,1284,1288,1293,1295,1301,1306,1310,1315,1319,1325,1330,1335,1341,1347,1353,1358,1364,1370,1375,1378,1382,1387,1392,1394,1398,1402,1405,1408,1412,1415,1421,1425,1430,1434,1437,1441,1446,1451,1456,1460,1463,1466,1470,1474,1480,1484,1489,1495,1501,1507,1513,1519,1525,1530,1534,1537,1542,1548,1553,1556,1562,1568,1573,1577,1582,1588,1594,1599,1603,1608,1611,1613,1616,1620,1624,1630,1636,1642,1648,1654,1660,1666,1672,1678,1684,1690,1695,1701,1707,1713,1719,1725,1729,1734,1740,1746,1752,1757,1763,1769,1775,1781,1786,1791,1796,1802,1806,1812,1817,1823,1828,1834,1837,1843,1848,1854,1860,1865,1870,1875,1880,1885,1890,1895,1901,1904,1908,1911,1914,1920,1926,1929,1933,1935,1939,1941,1944,1949,1954,1959,1962,1966,1968,1971,1973,1976,1979,1983,1987,1991,1995,1999,2003,2008,2011,2017,2021,2023,2027,2029,2032,2035,2040,2044,2049,2051,2053,2057,2060,2064,2069,2073,2077,2082,2087,2091,2093,2098,2100,2102,2105,2108,2111,2114,2117,2120,2123,2126,2128,2130,2132,2135,2138,2141,2144,2148,2153,2156,2160,2163,2166,2172,2178,2182,2187,2192,2197,2200,2204,2207,2211,2216,2220,2223,2228,2231,2236,2241,2245,2249,2254,2260,2265,2270,2275,2279,2285,2289,2295,2300,2302,2307,2310,2315,2320,2324,2329,2334,2340,2344,2350,2354,2357,2361,2365,2369,2374,2377,2381,2385,2387,2392,2394,2399,2403,2408,2411,2413,2417,2422,2428,2432,2437,2443,2449,2454,2459,2464,2468,2471,2475,2480,2485,2489,2493,2496,2500,2505,2509,2513,2515,2518,2521,2525,2527,2531,2534,2538,2541,2543,2545,2548,2551,2555,2559,2562,2566,2568,2570,2572,2575,2579,2581,2584,2586,2588,2590,2592,2594,2596,2598,2601,2605,2607,2611,2613,2616,2619,2621,2623,2626,2629,2632,2636,2638,2642,2647,2651,2656,2660,2665,2670,2676,2681,2687,2691,2694,2697,2702,2707,2713,2719,2724,2729,2734,2739,2743,2747,2751,2757,2760,2763,2767,2770,2775,2778,2782,2786,2790,2794,2798,2803,2808,2813,2819,2824,2829,2833,2839,2843,2847,2852,2857,2863,2866,2872,2878,2883,2887,2891,2897,2903,2906,2910,2916,2922,2927,2932,2937,2942,2947,2953,2956,2961,2967,2972,2977,2980,2986,2991,2997,3002,3008,3014,3019,3025,3030,3035,3039,3043,3048,3052,3055,3057,3060,3064,3067,3071,3074,3077,3080,3084,3086,3089,3092,3096,3102,3108,3114,3120,3126,3132,3138,3143,3148,3154,3159,3164,3170,3175,3181,3186,3192,3196,3202,3206,3211,3217,3223,3229,3235,3240,3246,3251,3257,3263,3269,3275,3280,3286,3292,3297,3303,3309,3315,3320,3325,3331,3337,3343,3348,3353,3356,3360,3365,3371,3376,3382,3386,3390,3395,3398,3402,3405],{"symbol":5,"time":17,"open":18,"high":19,"low":18,"close":20},"2026-09-18",57.52,58.23,57.73,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",58.4,58.5,57.42,58.18,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",59.27,59.39,57.18,57.9,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",59.37,59.92,58.77,59.52,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",62.34,62.44,58.92,59.47,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",63.23,63.83,62.38,62.69,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",62.65,63.01,62.22,62.56,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",61.97,63.19,61.43,62.67,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",62.49,62.82,62.11,62.39,{"symbol":5,"time":70,"open":56,"high":71,"low":72,"close":73},"2026-09-04",62.92,61.96,62.68,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",62.81,63.27,62.32,63.04,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",62.28,63.55,61.94,62.6,{"symbol":5,"time":87,"open":59,"high":88,"low":89,"close":90},"2026-09-01",62.83,61.72,61.99,{"symbol":5,"time":92,"open":93,"high":65,"low":94,"close":84},"2026-08-31",62.25,61.9,{"symbol":5,"time":96,"open":97,"high":56,"low":98,"close":78},"2026-08-28",61.38,61.36,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-27",61.75,62.02,61.1,61.17,{"symbol":5,"time":106,"open":68,"high":107,"low":84,"close":108},"2026-08-26",62.58,62.23,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-25",62.2,62.75,61.87,62.43,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-24",61.74,62.76,61.52,62.33,{"symbol":5,"time":122,"open":120,"high":123,"low":119,"close":124},"2026-08-21",62.52,61.69,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-20",63.06,63.24,61.81,61.86,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-19",64.2,64.43,62.98,63.17,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-18",64,64.4,63.57,64.23,{"symbol":5,"time":144,"open":140,"high":145,"low":146,"close":147},"2026-08-17",65.23,63.88,63.89,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-14",64.04,64.55,63.81,64.49,{"symbol":5,"time":155,"open":156,"high":156,"low":157,"close":158},"2026-08-13",65.2,63.9,64.09,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-12",64.12,64.95,63.84,64.81,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":139},"2026-08-11",63.98,64.27,63.71,{"symbol":5,"time":171,"open":172,"high":139,"low":173,"close":174},"2026-08-10",63.16,63,63.86,{"symbol":5,"time":176,"open":177,"high":178,"low":68,"close":136},"2026-08-07",62.71,63.22,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":173},"2026-08-06",63.91,63.97,62.73,{"symbol":5,"time":185,"open":173,"high":141,"low":88,"close":186},"2026-08-05",63.25,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-04",62.47,63.54,62.35,62.9,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-03",62.26,62.51,61.71,62.48,{"symbol":5,"time":200,"open":201,"high":202,"low":201,"close":203},"2026-07-31",61.54,62.24,61.95,{"symbol":5,"time":205,"open":119,"high":206,"low":207,"close":208},"2026-07-30",61.93,61.03,61.73,{"symbol":5,"time":210,"open":196,"high":53,"low":211,"close":212},"2026-07-29",60.91,61.07,{"symbol":5,"time":214,"open":215,"high":216,"low":94,"close":217},"2026-07-28",62.3,62.66,62.62,{"symbol":5,"time":219,"open":123,"high":220,"low":221,"close":222},"2026-07-27",62.99,61.84,62.13,{"symbol":5,"time":224,"open":225,"high":82,"low":226,"close":227},"2026-07-24",61.53,61.28,62.05,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":226},"2026-07-23",61.35,61.5,60.71,{"symbol":5,"time":234,"open":235,"high":94,"low":236,"close":237},"2026-07-22",61.4,61.15,61.62,{"symbol":5,"time":239,"open":240,"high":225,"low":241,"close":242},"2026-07-21",60.9,60.07,61.22,{"symbol":5,"time":244,"open":230,"high":245,"low":246,"close":247},"2026-07-20",61.49,60.37,60.42,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-17",61.25,62.12,60.66,61.27,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":245},"2026-07-16",61.98,62,60.99,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-15",61.32,62.03,61.11,61.59,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-14",59,61.21,58.67,60.62,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-13",59.7,60.05,58.85,59.5,{"symbol":5,"time":278,"open":279,"high":280,"low":30,"close":281},"2026-07-10",59.64,59.87,59.67,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-09",58.45,59.43,58.41,59.25,{"symbol":5,"time":289,"open":35,"high":290,"low":291,"close":291},"2026-07-08",59.57,58.3,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-07",60.29,60.83,59.79,59.86,{"symbol":5,"time":299,"open":300,"high":301,"low":43,"close":302},"2026-07-06",59.14,59.94,59.9,{"symbol":5,"time":304,"open":305,"high":267,"low":306,"close":307},"2026-07-02",58.94,57.94,58.73,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-01",57.13,58.48,56.85,58.36,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-06-30",57.47,57.75,56.84,56.98,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-06-29",57.76,58.34,57.61,57.88,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":325},"2026-06-26",58.54,58.63,57.44,{"symbol":5,"time":332,"open":333,"high":334,"low":333,"close":335},"2026-06-25",57.85,59.2,58.19,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":20},"2026-06-24",58.21,58.33,57.39,{"symbol":5,"time":342,"open":18,"high":343,"low":344,"close":345},"2026-06-23",58.01,57.2,57.91,{"symbol":5,"time":347,"open":312,"high":20,"low":348,"close":349},"2026-06-22",56.81,57.37,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-18",57.23,57.33,56.03,56.2,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-17",57.14,57.98,56.3,56.53,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":318},"2026-06-16",56.5,57.07,56.23,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-15",56.62,57,55.74,55.87,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-12",55.36,56.19,55.26,56.02,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-11",54.72,55.31,54.07,55.16,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":387},"2026-06-10",54.54,55.3,54.22,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-09",54,54.62,53.65,54.42,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-08",53.72,54.35,53.57,53.63,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-05",54.17,54.28,53.32,53.83,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":404},"2026-06-04",53.13,54.33,52.8,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-03",52.26,52.55,51.22,52.4,{"symbol":5,"time":420,"open":421,"high":422,"low":421,"close":423},"2026-06-02",51.26,52.71,52.48,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-01",51.31,51.83,50.85,51.51,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-29",50.97,51.8,50.61,51.6,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-05-28",50.92,51.5,50.64,50.77,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-27",52.39,52.49,50.76,51.1,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-05-26",52.22,52.5,51.88,52.2,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":433},"2026-05-22",51.69,52.15,51.65,{"symbol":5,"time":460,"open":461,"high":439,"low":446,"close":462},"2026-05-21",51,51.49,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-20",50.99,51.58,50.49,51.23,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-19",50.73,51.28,50.38,50.7,{"symbol":5,"time":476,"open":477,"high":438,"low":477,"close":478},"2026-05-18",49.72,50.69,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-15",49.62,49.99,49.3,49.77,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-14",50.06,50.47,49.49,49.85,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-13",50.36,50.78,49.8,49.84,{"symbol":5,"time":498,"open":499,"high":500,"low":496,"close":494},"2026-05-12",50.86,51.08,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-11",51.21,51.39,50.27,50.55,{"symbol":5,"time":508,"open":509,"high":510,"low":447,"close":426},"2026-05-08",52.98,53.01,{"symbol":5,"time":512,"open":513,"high":392,"low":451,"close":514},"2026-05-07",53.55,52.75,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-06",53.82,54.2,53.47,53.6,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-05",52.57,53.36,52.28,53.12,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2026-05-04",53.07,52,52.19,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-01",53.69,54.06,53.09,53.24,{"symbol":5,"time":539,"open":540,"high":541,"low":457,"close":542},"2026-04-30",52.61,53.66,53.46,{"symbol":5,"time":544,"open":545,"high":546,"low":427,"close":547},"2026-04-29",52.43,53.02,52.88,{"symbol":5,"time":549,"open":546,"high":550,"low":551,"close":552},"2026-04-28",53.43,52.63,52.66,{"symbol":5,"time":554,"open":555,"high":556,"low":427,"close":551},"2026-04-27",51.99,52.93,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-24",52.32,52.51,51.93,52.05,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-23",53.06,53.52,52.25,52.47,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":526},"2026-04-22",53.67,53.8,53,{"symbol":5,"time":575,"open":392,"high":576,"low":577,"close":578},"2026-04-21",54.65,53.21,53.48,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":582},"2026-04-20",53.5,53.95,53.18,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-17",54.16,54.6,53.75,53.91,{"symbol":5,"time":591,"open":592,"high":593,"low":519,"close":594},"2026-04-16",54.04,54.51,53.51,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-15",54.25,55.4,53.71,54.32,{"symbol":5,"time":602,"open":603,"high":400,"low":412,"close":604},"2026-04-14",53.1,53.35,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":604},"2026-04-13",52.18,53.44,51.85,{"symbol":5,"time":611,"open":412,"high":612,"low":453,"close":613},"2026-04-10",52.83,52.54,{"symbol":5,"time":615,"open":616,"high":617,"low":616,"close":422},"2026-04-09",51.63,52.84,{"symbol":5,"time":619,"open":620,"high":415,"low":621,"close":452},"2026-04-08",51.94,51.37,{"symbol":5,"time":623,"open":495,"high":624,"low":481,"close":625},"2026-04-07",50.48,50.28,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":487},"2026-04-06",49.43,50.12,49.25,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-02",48.75,49.57,48.16,49.38,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-01",49.7,50.05,48.78,49.27,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":633},"2026-03-31",47.68,48.77,47.37,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-03-30",47.55,47.86,46.93,47.23,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-27",48.07,48.25,46.84,46.97,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-26",48.71,48.87,48.03,48.24,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":633},"2026-03-25",48.52,49.11,48.18,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-24",47.05,48.46,47.02,48.14,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-23",48.34,48.39,47.48,47.52,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-20",47.13,47.46,46.69,47.16,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-19",46.42,47.19,46.12,47.01,{"symbol":5,"time":696,"open":697,"high":698,"low":687,"close":699},"2026-03-18",47.22,47.88,46.83,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-17",47.66,48.08,47.2,47.28,{"symbol":5,"time":707,"open":708,"high":645,"low":709,"close":710},"2026-03-16",47.12,46.9,47.06,{"symbol":5,"time":712,"open":682,"high":713,"low":714,"close":715},"2026-03-13",47.82,46.66,46.72,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":685},"2026-03-12",47.7,47.78,46.79,{"symbol":5,"time":722,"open":723,"high":724,"low":719,"close":668},"2026-03-11",48.36,48.65,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-10",48.28,49.15,47.6,48.56,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-09",47.94,48.15,46.77,47.9,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-06",48.55,48.7,47.62,48.64,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-05",49.82,50.43,49.33,49.81,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-04",49.89,50.41,49.21,50.3,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-03",48.76,50.51,48.5,49.97,{"symbol":5,"time":762,"open":641,"high":763,"low":764,"close":748},"2026-03-02",50.42,48.58,{"symbol":5,"time":766,"open":500,"high":767,"low":768,"close":769},"2026-02-27",51.41,49.32,49.83,{"symbol":5,"time":771,"open":452,"high":772,"low":773,"close":774},"2026-02-26",52.67,51.74,52.3,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":456},"2026-02-25",50.33,51.77,50.31,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":752},"2026-02-24",50.74,50.88,49.47,{"symbol":5,"time":786,"open":617,"high":787,"low":788,"close":789},"2026-02-23",53.26,50.89,51.07,{"symbol":5,"time":791,"open":792,"high":536,"low":427,"close":565},"2026-02-20",52.53,{"symbol":5,"time":794,"open":795,"high":796,"low":427,"close":797},"2026-02-19",51.91,52.81,52.77,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":524},"2026-02-18",52.99,53.61,52.79,{"symbol":5,"time":804,"open":805,"high":513,"low":806,"close":807},"2026-02-17",53.04,52.62,52.74,{"symbol":5,"time":809,"open":795,"high":810,"low":811,"close":416},"2026-02-13",52.82,51.44,{"symbol":5,"time":813,"open":589,"high":814,"low":815,"close":816},"2026-02-12",53.94,51.79,52.52,{"symbol":5,"time":818,"open":819,"high":820,"low":537,"close":821},"2026-02-11",55.97,56.11,53.85,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-10",56.44,56.83,54.27,55.39,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-09",56.39,56.72,56.18,56.41,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":361},"2026-02-06",55.55,56.87,55.29,{"symbol":5,"time":840,"open":841,"high":838,"low":597,"close":842},"2026-02-05",55.02,54.94,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-04",54.78,56.04,54.71,55.38,{"symbol":5,"time":850,"open":518,"high":851,"low":852,"close":853},"2026-02-03",55.12,53.68,54.45,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-02",53.2,54.09,52.95,54.03,{"symbol":5,"time":861,"open":862,"high":863,"low":797,"close":856},"2026-01-30",52.87,53.41,{"symbol":5,"time":865,"open":866,"high":536,"low":867,"close":868},"2026-01-29",51.98,51.95,53.08,{"symbol":5,"time":870,"open":867,"high":871,"low":426,"close":872},"2026-01-28",52.14,51.81,{"symbol":5,"time":874,"open":875,"high":567,"low":872,"close":876},"2026-01-27",52.21,52.17,{"symbol":5,"time":878,"open":433,"high":525,"low":879,"close":880},"2026-01-26",51.67,52.02,{"symbol":5,"time":882,"open":883,"high":453,"low":884,"close":885},"2026-01-23",52.11,51.38,51.72,{"symbol":5,"time":887,"open":568,"high":410,"low":888,"close":889},"2026-01-22",52.33,52.45,{"symbol":5,"time":891,"open":892,"high":893,"low":562,"close":894},"2026-01-21",52.23,52.86,52.07,{"symbol":5,"time":896,"open":559,"high":578,"low":897,"close":898},"2026-01-20",51.96,52.1,{"symbol":5,"time":900,"open":901,"high":902,"low":567,"close":903},"2026-01-16",52.69,53.38,52.97,{"symbol":5,"time":905,"open":906,"high":805,"low":892,"close":907},"2026-01-15",52.72,52.59,{"symbol":5,"time":909,"open":547,"high":578,"low":910,"close":423},"2026-01-14",51.66,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":387},"2026-01-13",55.27,55.52,54.3,{"symbol":5,"time":917,"open":838,"high":918,"low":919,"close":920},"2026-01-12",55.45,54.73,55.19,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-09",56.17,56.61,55.79,55.85,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":832},"2026-01-08",55.48,56.58,55.47,{"symbol":5,"time":933,"open":934,"high":348,"low":935,"close":936},"2026-01-07",56.69,55.44,55.64,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-06",57.01,57.41,56.75,57.25,{"symbol":5,"time":944,"open":923,"high":945,"low":946,"close":947},"2026-01-05",57.55,56.14,56.89,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-02",55.03,55.99,54.88,55.95,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-12-31",55.32,55.42,54.93,55,{"symbol":5,"time":961,"open":962,"high":936,"low":963,"close":964},"2025-12-30",55.49,55.17,55.28,{"symbol":5,"time":966,"open":820,"high":967,"low":913,"close":968},"2025-12-29",56.25,55.35,{"symbol":5,"time":970,"open":971,"high":972,"low":354,"close":923},"2025-12-26",56.28,56.55,{"symbol":5,"time":974,"open":975,"high":364,"low":976,"close":967},"2025-12-24",56.13,55.89,{"symbol":5,"time":978,"open":979,"high":980,"low":979,"close":819},"2025-12-23",55.81,56.22,{"symbol":5,"time":982,"open":983,"high":820,"low":984,"close":985},"2025-12-22",55.37,55.34,55.88,{"symbol":5,"time":987,"open":988,"high":382,"low":989,"close":913},"2025-12-19",54.52,54.38,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-18",54.8,55.15,53.77,54.26,{"symbol":5,"time":997,"open":851,"high":998,"low":999,"close":1000},"2025-12-17",55.57,54.46,54.55,{"symbol":5,"time":1002,"open":1003,"high":968,"low":1004,"close":1005},"2025-12-16",55.14,54.69,54.81,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-12-15",55.41,56.07,55.07,55.33,{"symbol":5,"time":1013,"open":845,"high":388,"low":399,"close":1003},"2025-12-12",{"symbol":5,"time":1015,"open":582,"high":576,"low":588,"close":1016},"2025-12-11",54.56,{"symbol":5,"time":1018,"open":1019,"high":1000,"low":1020,"close":1021},"2025-12-10",53.59,53.34,54.08,{"symbol":5,"time":1023,"open":1024,"high":405,"low":1025,"close":1026},"2025-12-09",53.97,53.27,53.54,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1029},"2025-12-08",53.9,54.21,53.49,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":582},"2025-12-05",53.93,54.83,53.74,{"symbol":5,"time":1038,"open":1030,"high":1004,"low":392,"close":586},"2025-12-04",{"symbol":5,"time":1040,"open":1041,"high":1042,"low":583,"close":857},"2025-12-03",53.25,54.24,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":903,"close":1047},"2025-12-02",53.53,53.64,53.19,{"symbol":5,"time":1049,"open":581,"high":1029,"low":577,"close":537},"2025-12-01",{"symbol":5,"time":1051,"open":1052,"high":814,"low":1053,"close":394},"2025-11-28",53.11,53.05,{"symbol":5,"time":1055,"open":1056,"high":1041,"low":416,"close":800},"2025-11-26",52.7,{"symbol":5,"time":1058,"open":567,"high":547,"low":1059,"close":423},"2025-11-25",51.86,{"symbol":5,"time":1061,"open":458,"high":1062,"low":1063,"close":561},"2025-11-24",52.24,51.4,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":474,"close":1068},"2025-11-21",51.29,51.78,51.56,{"symbol":5,"time":1070,"open":451,"high":858,"low":432,"close":461},"2025-11-20",{"symbol":5,"time":1072,"open":879,"high":445,"low":879,"close":880},"2025-11-19",{"symbol":5,"time":1074,"open":472,"high":607,"low":1075,"close":1076},"2025-11-18",51.15,51.64,{"symbol":5,"time":1078,"open":1079,"high":1079,"low":504,"close":1080},"2025-11-17",52.58,51.48,{"symbol":5,"time":1082,"open":893,"high":1083,"low":1084,"close":540},"2025-11-14",52.9,52.03,{"symbol":5,"time":1086,"open":1087,"high":1030,"low":797,"close":862},"2025-11-13",53.79,{"symbol":5,"time":1089,"open":1090,"high":1004,"low":994,"close":1091},"2025-11-12",53.89,54.11,{"symbol":5,"time":1093,"open":588,"high":1094,"low":1095,"close":401},"2025-11-11",53.98,53.28,{"symbol":5,"time":1097,"open":863,"high":1098,"low":1020,"close":1099},"2025-11-10",53.99,53.42,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":422,"close":856},"2025-11-07",53.15,53.58,{"symbol":5,"time":1105,"open":1099,"high":588,"low":797,"close":1106},"2025-11-06",53.29,{"symbol":5,"time":1108,"open":1109,"high":529,"low":773,"close":889},"2025-11-05",52.96,{"symbol":5,"time":1111,"open":546,"high":392,"low":906,"close":1026},"2025-11-04",{"symbol":5,"time":1113,"open":787,"high":1046,"low":422,"close":1114},"2025-11-03",53.56,{"symbol":5,"time":1116,"open":802,"high":1046,"low":797,"close":1117},"2025-10-31",53.45,{"symbol":5,"time":1119,"open":772,"high":608,"low":1120,"close":1121},"2025-10-30",52.56,53.03,{"symbol":5,"time":1123,"open":552,"high":510,"low":559,"close":1079},"2025-10-29",{"symbol":5,"time":1125,"open":573,"high":1095,"low":1126,"close":862},"2025-10-28",52.34,{"symbol":5,"time":1128,"open":412,"high":529,"low":792,"close":546},"2025-10-27",{"symbol":5,"time":1130,"open":609,"high":810,"low":609,"close":523},"2025-10-24",{"symbol":5,"time":1132,"open":1080,"high":433,"low":1133,"close":1134},"2025-10-23",51.11,51.76,{"symbol":5,"time":1136,"open":439,"high":466,"low":1137,"close":447},"2025-10-22",50.44,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":811,"close":1142},"2025-10-21",52.09,52.37,51.52,{"symbol":5,"time":1144,"open":811,"high":525,"low":621,"close":1145},"2025-10-20",52.04,{"symbol":5,"time":1147,"open":1148,"high":778,"low":777,"close":472},"2025-10-17",50.95,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1137},"2025-10-16",52.6,52.76,50,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":468,"close":525},"2025-10-15",51.57,52.85,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-10-14",48.85,50.5,48.53,50.09,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-13",49.2,49.4,48.81,48.86,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":739,"close":724},"2025-10-10",49.93,50.14,{"symbol":5,"time":1175,"open":1153,"high":625,"low":1176,"close":1177},"2025-10-09",49.67,49.79,{"symbol":5,"time":1179,"open":1180,"high":758,"low":1181,"close":496},"2025-10-08",50.4,49.78,{"symbol":5,"time":1183,"open":506,"high":1184,"low":1185,"close":1186},"2025-10-07",50.91,50.13,50.29,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":751,"close":1191},"2025-10-06",50.93,51.32,50.39,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":506,"close":440},"2025-10-03",50.62,51.13,{"symbol":5,"time":1197,"open":1198,"high":428,"low":1199,"close":624},"2025-10-02",50.65,50.07,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-01",51.3,51.68,50.56,50.68,{"symbol":5,"time":1207,"open":423,"high":523,"low":1208,"close":1209},"2025-09-30",51.02,51.59,{"symbol":5,"time":1211,"open":1212,"high":416,"low":883,"close":1213},"2025-09-29",52.36,52.42,{"symbol":5,"time":1215,"open":883,"high":806,"low":866,"close":875},"2025-09-26",{"symbol":5,"time":1217,"open":1080,"high":888,"low":811,"close":609},"2025-09-25",{"symbol":5,"time":1219,"open":609,"high":567,"low":1220,"close":1221},"2025-09-24",51.46,51.7,{"symbol":5,"time":1223,"open":530,"high":547,"low":1142,"close":1221},"2025-09-23",{"symbol":5,"time":1225,"open":1134,"high":1226,"low":1134,"close":1227},"2025-09-22",52.35,51.92,{"symbol":5,"time":1229,"open":457,"high":552,"low":1134,"close":567},"2025-09-19",{"symbol":5,"time":1231,"open":462,"high":531,"low":1202,"close":1232},"2025-09-18",52.13,{"symbol":5,"time":1234,"open":499,"high":616,"low":1235,"close":1063},"2025-09-17",50.79,{"symbol":5,"time":1237,"open":440,"high":783,"low":1238,"close":1239},"2025-09-16",50.21,50.66,{"symbol":5,"time":1241,"open":428,"high":1242,"low":1243,"close":1244},"2025-09-15",51.09,50.46,50.59,{"symbol":5,"time":1246,"open":474,"high":1189,"low":1243,"close":1247},"2025-09-12",50.58,{"symbol":5,"time":1249,"open":1173,"high":1250,"low":482,"close":1251},"2025-09-11",50.96,50.75,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":760,"close":1185},"2025-09-10",50.37,50.63,{"symbol":5,"time":1257,"open":1258,"high":1204,"low":1259,"close":1186},"2025-09-09",49.5,49.46,{"symbol":5,"time":1261,"open":495,"high":1262,"low":1263,"close":1259},"2025-09-08",49.91,48.88,{"symbol":5,"time":1265,"open":1137,"high":1235,"low":1266,"close":484},"2025-09-05",49.23,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":629,"close":1194},"2025-09-04",50.24,50.83,{"symbol":5,"time":1272,"open":1180,"high":1273,"low":639,"close":487},"2025-09-03",50.57,{"symbol":5,"time":1275,"open":1276,"high":488,"low":1176,"close":763},"2025-09-02",50.22,{"symbol":5,"time":1278,"open":758,"high":438,"low":758,"close":782},"2025-08-29",{"symbol":5,"time":1280,"open":506,"high":440,"low":625,"close":467},"2025-08-28",{"symbol":5,"time":1282,"open":1283,"high":1255,"low":482,"close":473},"2025-08-27",50.03,{"symbol":5,"time":1285,"open":630,"high":1286,"low":630,"close":1287},"2025-08-26",50.26,50.25,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":753,"close":1292},"2025-08-25",49.39,49.66,49.48,{"symbol":5,"time":1294,"open":668,"high":1291,"low":674,"close":1292},"2025-08-22",{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-08-21",48.27,48.49,47.81,48.26,{"symbol":5,"time":1302,"open":1303,"high":759,"low":1304,"close":1305},"2025-08-20",48.17,47.87,48.35,{"symbol":5,"time":1307,"open":713,"high":1308,"low":1309,"close":703},"2025-08-19",48.12,47.63,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":720,"close":1314},"2025-08-18",46.92,48.04,47.92,{"symbol":5,"time":1316,"open":1317,"high":713,"low":709,"close":1318},"2025-08-15",47.75,46.94,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-08-14",47.09,47.73,46.89,47.71,{"symbol":5,"time":1326,"open":645,"high":1327,"low":1328,"close":1329},"2025-08-13",47.76,46.99,47.24,{"symbol":5,"time":1331,"open":1332,"high":702,"low":1333,"close":1334},"2025-08-12",46.48,46.36,47.5,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-08-11",46.06,46.52,45.81,46.16,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-08-08",45.15,46.3,44.98,46.01,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-08-07",45.71,45.76,44.78,44.92,{"symbol":5,"time":1354,"open":1349,"high":1355,"low":1356,"close":1357},"2025-08-06",45.94,45.39,45.42,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-08-05",45.95,46,44.75,45.56,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-08-04",45.96,46.11,45.64,45.85,{"symbol":5,"time":1371,"open":1333,"high":1372,"low":1373,"close":1374},"2025-08-01",46.41,45.32,45.66,{"symbol":5,"time":1376,"open":1327,"high":664,"low":692,"close":1377},"2025-07-31",47.27,{"symbol":5,"time":1379,"open":1300,"high":759,"low":1380,"close":1381},"2025-07-30",47.74,47.96,{"symbol":5,"time":1383,"open":680,"high":1384,"low":1385,"close":1386},"2025-07-29",48.51,47.89,47.95,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":703,"close":1391},"2025-07-28",48.45,48.54,48.23,{"symbol":5,"time":1393,"open":680,"high":739,"low":733,"close":1389},"2025-07-25",{"symbol":5,"time":1395,"open":1298,"high":1396,"low":1397,"close":680},"2025-07-24",49,48.21,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1299,"close":676},"2025-07-23",48.01,48.31,{"symbol":5,"time":1403,"open":729,"high":1303,"low":686,"close":1404},"2025-07-22",47.77,{"symbol":5,"time":1406,"open":1407,"high":1313,"low":704,"close":681},"2025-07-21",47.54,{"symbol":5,"time":1409,"open":694,"high":1410,"low":709,"close":1411},"2025-07-18",47.38,47.32,{"symbol":5,"time":1413,"open":1368,"high":697,"low":1414,"close":675},"2025-07-17",45.44,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-07-16",46.25,46.56,45.01,46.03,{"symbol":5,"time":1422,"open":1423,"high":694,"low":1360,"close":1424},"2025-07-15",46.88,46.15,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1428},"2025-07-14",46.81,47.07,46.55,{"symbol":5,"time":1431,"open":1432,"high":1427,"low":1417,"close":1433},"2025-07-11",46.64,46.73,{"symbol":5,"time":1435,"open":709,"high":697,"low":1436,"close":659},"2025-07-10",46.78,{"symbol":5,"time":1438,"open":688,"high":1439,"low":1440,"close":658},"2025-07-09",47.45,46.71,{"symbol":5,"time":1442,"open":1334,"high":1443,"low":1444,"close":1445},"2025-07-08",47.79,46.76,47.15,{"symbol":5,"time":1447,"open":1448,"high":753,"low":1449,"close":1450},"2025-07-07",48.74,48.37,48.66,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1168,"close":1455},"2025-07-03",48.95,49.31,48.93,{"symbol":5,"time":1457,"open":723,"high":1458,"low":1459,"close":662},"2025-07-02",48.73,48.06,{"symbol":5,"time":1461,"open":675,"high":1462,"low":1318,"close":734},"2025-07-01",48.42,{"symbol":5,"time":1464,"open":741,"high":741,"low":1465,"close":1411},"2025-06-30",47.03,{"symbol":5,"time":1467,"open":1439,"high":1468,"low":1469,"close":708},"2025-06-27",47.67,46.91,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":709,"close":686},"2025-06-26",46.95,47.58,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-06-25",46.58,46.98,46.46,46.85,{"symbol":5,"time":1481,"open":1482,"high":692,"low":1483,"close":714},"2025-06-24",46.75,46.57,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1344},"2025-06-23",45.4,46.37,45.11,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-06-20",45.31,45.65,45.27,45.5,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-06-18",44.26,45.2,44.21,45.06,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-06-17",44.27,44.67,44.06,44.23,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-06-16",44.64,44.89,44.35,44.41,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-06-13",44,44.46,43.66,44.09,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-06-12",44.4,44.65,44.02,44.62,{"symbol":5,"time":1526,"open":1498,"high":1527,"low":1528,"close":1529},"2025-06-11",45.41,44.55,44.73,{"symbol":5,"time":1531,"open":1532,"high":1498,"low":1362,"close":1533},"2025-06-10",44.8,45.09,{"symbol":5,"time":1535,"open":1488,"high":1486,"low":1351,"close":1536},"2025-06-09",44.87,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1509,"close":1541},"2025-06-06",44.69,45.17,44.97,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-06-05",44.45,44.58,44.01,44.38,{"symbol":5,"time":1549,"open":1550,"high":1533,"low":1551,"close":1552},"2025-06-04",44.6,44.34,44.36,{"symbol":5,"time":1554,"open":1546,"high":1529,"low":1555,"close":1522},"2025-06-03",43.94,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-06-02",43.88,44.15,43.36,44.08,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-05-30",44.19,44.3,43.72,44.13,{"symbol":5,"time":1569,"open":1570,"high":1516,"low":1571,"close":1572},"2025-05-29",44.37,43.9,44.24,{"symbol":5,"time":1574,"open":1499,"high":1575,"low":1576,"close":1505},"2025-05-28",44.44,43.96,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1580},"2025-05-27",43.79,44.22,43.3,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-05-23",42.48,43.43,42.35,43.2,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-05-22",43.18,43.57,42.96,43.31,{"symbol":5,"time":1595,"open":1570,"high":1596,"low":1597,"close":1598},"2025-05-21",44.49,43.15,43.25,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1512,"close":1539},"2025-05-20",44.59,44.91,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1605,"close":1607},"2025-05-19",44.11,45.14,44.77,{"symbol":5,"time":1609,"open":1551,"high":1610,"low":1517,"close":1539},"2025-05-16",44.79,{"symbol":5,"time":1612,"open":1550,"high":1345,"low":1546,"close":1547},"2025-05-15",{"symbol":5,"time":1614,"open":1564,"high":1352,"low":1567,"close":1615},"2025-05-14",44.74,{"symbol":5,"time":1617,"open":1618,"high":1596,"low":1618,"close":1619},"2025-05-13",43.42,44.28,{"symbol":5,"time":1621,"open":1622,"high":1576,"low":1623,"close":1560},"2025-05-12",43.32,42.94,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-05-09",41.73,41.98,41.69,41.79,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-05-08",41.29,42.15,41.25,41.6,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-05-07",41.04,41.34,40.86,40.93,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-05-06",40.65,41.27,40.56,40.84,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-05-05",40.85,41.49,40.62,41.12,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-05-02",40.91,41.23,40.7,41.07,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-05-01",39.82,40.44,39.58,40.17,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-04-30",39.36,40,38.82,39.88,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-04-29",39.63,40.14,39.48,39.99,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-04-28",39.8,40.08,39.46,39.78,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-04-25",39.54,39.79,39.32,39.69,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1664},"2025-04-24",38.66,39.7,38.6,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-04-23",39.41,40.13,38.67,38.75,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-04-22",37.57,38.49,37.4,38.32,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-04-21",37.07,37.28,36.49,36.92,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-04-17",37.51,37.87,37.24,37.41,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-04-16",37.86,38.16,36.97,37.33,{"symbol":5,"time":1726,"open":1727,"high":1700,"low":1727,"close":1728},"2025-04-15",37.8,37.99,{"symbol":5,"time":1730,"open":1711,"high":1731,"low":1732,"close":1733},"2025-04-14",36.99,36.27,36.67,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-04-11",35.2,36.23,34.81,35.95,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-04-10",36.32,36.4,34.63,35.85,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-04-09",34.05,37.85,33.07,37.15,{"symbol":5,"time":1753,"open":1754,"high":1724,"low":1755,"close":1756},"2025-04-08",36.86,34.33,35.03,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-04-07",34.97,36.63,33.54,35.58,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-04",35.29,35.79,33.67,34.39,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-03",38.63,38.84,37.02,37.22,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-04-02",40.88,41.97,40.82,41.85,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1651},"2025-04-01",41.32,41.7,40.97,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1626},"2025-03-31",40.78,41.9,40.6,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1634},"2025-03-28",42.44,42.62,40.99,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-03-27",42.82,43.09,42.52,42.56,{"symbol":5,"time":1803,"open":1804,"high":1566,"low":1805,"close":1798},"2025-03-26",43.46,42.73,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-03-25",43.35,43.53,43.04,43.28,{"symbol":5,"time":1813,"open":1814,"high":1597,"low":1815,"close":1816},"2025-03-24",42.93,42.75,43.07,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-03-21",42.16,42.66,41.89,42.47,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1584},"2025-03-20",41.76,42.72,41.65,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-03-19",41.72,42.7,41.3,42.21,{"symbol":5,"time":1835,"open":1830,"high":1836,"low":1632,"close":1827},"2025-03-18",41.83,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-03-17",40.92,41.77,40.59,41.44,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1665,"close":1847},"2025-03-14",40.26,41.02,40.89,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-03-13",39.97,40.19,39.33,39.67,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-03-12",40.31,40.5,39.2,39.91,{"symbol":5,"time":1861,"open":1693,"high":1862,"low":1863,"close":1864},"2025-03-11",40.66,39.27,39.61,{"symbol":5,"time":1866,"open":1867,"high":1652,"low":1868,"close":1869},"2025-03-10",40.4,39.18,39.83,{"symbol":5,"time":1871,"open":1872,"high":1626,"low":1873,"close":1874},"2025-03-07",41.31,40.61,41.4,{"symbol":5,"time":1876,"open":1877,"high":1821,"low":1878,"close":1879},"2025-03-06",41.59,40.96,41.46,{"symbol":5,"time":1881,"open":1882,"high":1805,"low":1883,"close":1884},"2025-03-05",42.65,41.71,42.29,{"symbol":5,"time":1886,"open":1529,"high":1887,"low":1888,"close":1889},"2025-03-04",44.84,42.03,42.67,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1363},"2025-03-03",46.21,46.96,45.22,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-02-28",44.32,46.2,44.2,46.1,{"symbol":5,"time":1902,"open":1518,"high":1351,"low":1555,"close":1903},"2025-02-27",44.12,{"symbol":5,"time":1905,"open":1906,"high":1528,"low":1907,"close":1555},"2025-02-26",44.04,43.86,{"symbol":5,"time":1909,"open":1910,"high":1887,"low":1808,"close":1555},"2025-02-25",44.53,{"symbol":5,"time":1912,"open":1913,"high":1356,"low":1575,"close":1516},"2025-02-24",45.03,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-02-21",45.25,45.51,44.54,44.81,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-02-20",45.9,46.19,45.04,45.3,{"symbol":5,"time":1927,"open":1928,"high":1337,"low":1357,"close":1346},"2025-02-19",45.88,{"symbol":5,"time":1930,"open":1418,"high":1931,"low":1340,"close":1932},"2025-02-18",46.65,46.53,{"symbol":5,"time":1934,"open":1332,"high":1321,"low":1332,"close":1893},"2025-02-14",{"symbol":5,"time":1936,"open":1338,"high":1483,"low":1937,"close":1938},"2025-02-13",45.97,46.33,{"symbol":5,"time":1940,"open":1483,"high":1476,"low":1355,"close":1892},"2025-02-12",{"symbol":5,"time":1942,"open":1429,"high":652,"low":1943,"close":720},"2025-02-11",46.28,{"symbol":5,"time":1945,"open":681,"high":1946,"low":1947,"close":1948},"2025-02-10",47.56,46.4,46.67,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1410,"close":1953},"2025-02-07",47.84,47.97,47.4,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1380},"2025-02-06",47.44,47.98,47.17,{"symbol":5,"time":1960,"open":1477,"high":685,"low":1432,"close":1961},"2025-02-05",47.11,{"symbol":5,"time":1963,"open":1964,"high":685,"low":1965,"close":1440},"2025-02-04",46.35,46.27,{"symbol":5,"time":1967,"open":1357,"high":1332,"low":1488,"close":1892},"2025-02-03",{"symbol":5,"time":1969,"open":1970,"high":699,"low":1340,"close":1344},"2025-01-31",46.7,{"symbol":5,"time":1972,"open":1961,"high":1958,"low":1947,"close":715},"2025-01-30",{"symbol":5,"time":1974,"open":1482,"high":1975,"low":1432,"close":1482},"2025-01-29",47.39,{"symbol":5,"time":1977,"open":1978,"high":1956,"low":1440,"close":658},"2025-01-28",47.08,{"symbol":5,"time":1980,"open":1429,"high":1981,"low":1982,"close":1321},"2025-01-27",47.14,46.38,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1424,"close":1338},"2025-01-24",46.23,46.86,{"symbol":5,"time":1988,"open":1989,"high":1323,"low":1989,"close":1990},"2025-01-23",46.05,46.39,{"symbol":5,"time":1992,"open":1993,"high":1433,"low":1350,"close":1994},"2025-01-22",46.6,45.79,{"symbol":5,"time":1996,"open":1997,"high":1445,"low":1998,"close":714},"2025-01-21",46.62,46.54,{"symbol":5,"time":2000,"open":2001,"high":1423,"low":2002,"close":1932},"2025-01-17",46.61,46.08,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":1432},"2025-01-16",47,47.51,45.82,{"symbol":5,"time":2009,"open":708,"high":686,"low":658,"close":2010},"2025-01-15",47.1,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-01-14",45.6,45.92,45.23,45.78,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":1539,"close":1500},"2025-01-13",45.1,45.34,{"symbol":5,"time":2022,"open":1361,"high":1989,"low":1615,"close":1488},"2025-01-10",{"symbol":5,"time":2024,"open":1922,"high":2025,"low":2026,"close":1892},"2025-01-08",46.26,45.69,{"symbol":5,"time":2028,"open":1943,"high":1931,"low":1492,"close":2002},"2025-01-07",{"symbol":5,"time":2030,"open":2031,"high":1424,"low":2019,"close":1486},"2025-01-06",45.16,{"symbol":5,"time":2033,"open":1362,"high":2034,"low":1559,"close":1919},"2025-01-03",44.85,{"symbol":5,"time":2036,"open":2037,"high":1601,"low":2038,"close":2039},"2025-01-02",44.14,43.8,44.29,{"symbol":5,"time":2041,"open":1906,"high":1506,"low":2042,"close":2043},"2024-12-31",43.71,43.95,{"symbol":5,"time":2045,"open":2046,"high":2037,"low":2047,"close":2048},"2024-12-30",43.89,43.55,43.91,{"symbol":5,"time":2050,"open":1572,"high":1351,"low":1505,"close":1551},"2024-12-27",{"symbol":5,"time":2052,"open":1499,"high":1545,"low":1605,"close":1528},"2024-12-26",{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2055,"close":1547},"2024-12-24",43.93,44.42,{"symbol":5,"time":2058,"open":1571,"high":1605,"low":2059,"close":2046},"2024-12-23",42.78,{"symbol":5,"time":2061,"open":1587,"high":1521,"low":2062,"close":2063},"2024-12-20",43.1,44.17,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1593,"close":2068},"2024-12-19",43.97,44.48,43.38,{"symbol":5,"time":2070,"open":1606,"high":2071,"low":1808,"close":2072},"2024-12-18",45.43,43.5,{"symbol":5,"time":2074,"open":2075,"high":2075,"low":1524,"close":2076},"2024-12-17",45.19,45.05,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2031,"close":2081},"2024-12-16",45.59,45.68,45.47,{"symbol":5,"time":2083,"open":2084,"high":1900,"low":2085,"close":2086},"2024-12-13",46.09,45.38,45.67,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2014,"close":2002},"2024-12-12",46.14,46.47,{"symbol":5,"time":2092,"open":1361,"high":1340,"low":2081,"close":2002},"2024-12-11",{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2079,"close":2097},"2024-12-10",45.91,46.29,45.75,{"symbol":5,"time":2099,"open":1418,"high":1482,"low":1922,"close":2095},"2024-12-09",{"symbol":5,"time":2101,"open":710,"high":710,"low":1947,"close":1482},"2024-12-06",{"symbol":5,"time":2103,"open":1418,"high":1329,"low":2104,"close":2005},"2024-12-05",46.5,{"symbol":5,"time":2106,"open":687,"high":1436,"low":2107,"close":1487},"2024-12-04",46.13,{"symbol":5,"time":2109,"open":647,"high":681,"low":1931,"close":2110},"2024-12-03",46.82,{"symbol":5,"time":2112,"open":1380,"high":713,"low":1479,"close":2113},"2024-12-02",47.04,{"symbol":5,"time":2115,"open":2116,"high":703,"low":1334,"close":2006},"2024-11-29",47.8,{"symbol":5,"time":2118,"open":713,"high":1957,"low":2119,"close":1404},"2024-11-27",47.65,{"symbol":5,"time":2121,"open":2006,"high":1951,"low":2122,"close":1317},"2024-11-26",47.21,{"symbol":5,"time":2124,"open":2125,"high":1380,"low":688,"close":1334},"2024-11-25",47.26,{"symbol":5,"time":2127,"open":1487,"high":697,"low":1943,"close":2005},"2024-11-22",{"symbol":5,"time":2129,"open":1990,"high":673,"low":1344,"close":1478},"2024-11-21",{"symbol":5,"time":2131,"open":1483,"high":1432,"low":2014,"close":1337},"2024-11-20",{"symbol":5,"time":2133,"open":2134,"high":1997,"low":1360,"close":1372},"2024-11-19",45.99,{"symbol":5,"time":2136,"open":1482,"high":675,"low":2137,"close":715},"2024-11-18",46.49,{"symbol":5,"time":2139,"open":2140,"high":658,"low":2140,"close":1482},"2024-11-15",45.62,{"symbol":5,"time":2142,"open":1360,"high":1340,"low":2143,"close":1922},"2024-11-14",45.73,{"symbol":5,"time":2145,"open":1898,"high":1332,"low":2146,"close":2147},"2024-11-13",45.83,45.87,{"symbol":5,"time":2149,"open":2089,"high":2150,"low":2151,"close":2152},"2024-11-12",46.45,45.84,45.86,{"symbol":5,"time":2154,"open":2013,"high":1338,"low":2155,"close":2002},"2024-11-11",45.58,{"symbol":5,"time":2157,"open":1606,"high":1494,"low":2158,"close":2159},"2024-11-08",44.95,45.13,{"symbol":5,"time":2161,"open":1924,"high":2015,"low":2162,"close":1607},"2024-11-07",44.51,{"symbol":5,"time":2164,"open":1532,"high":2165,"low":1515,"close":1527},"2024-11-06",45.55,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2024-11-05",41.51,42.01,41.38,41.88,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-11-04",41.61,42.02,41.11,41.33,{"symbol":5,"time":2179,"open":1633,"high":2180,"low":2181,"close":1825},"2024-11-01",42.43,41.75,{"symbol":5,"time":2183,"open":1884,"high":2184,"low":2185,"close":2186},"2024-10-31",42.55,41.8,41.82,{"symbol":5,"time":2188,"open":1883,"high":2189,"low":2190,"close":2191},"2024-10-30",42.9,41.64,42.31,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":1822,"close":2196},"2024-10-29",42.59,42.81,42.53,{"symbol":5,"time":2198,"open":2199,"high":1815,"low":2169,"close":1794},"2024-10-28",42.07,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":1629,"close":1821},"2024-10-25",42.92,42.98,{"symbol":5,"time":2205,"open":2206,"high":1820,"low":1778,"close":1882},"2024-10-24",42.32,{"symbol":5,"time":2208,"open":2209,"high":1822,"low":2175,"close":2210},"2024-10-23",42.2,42.34,{"symbol":5,"time":2212,"open":1827,"high":2213,"low":2214,"close":2215},"2024-10-22",42.41,41.57,42.3,{"symbol":5,"time":2217,"open":2218,"high":2213,"low":2219,"close":1825},"2024-10-21",42.25,41.74,{"symbol":5,"time":2221,"open":2180,"high":1882,"low":2222,"close":2206},"2024-10-18",42.11,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":1822,"close":2227},"2024-10-17",42.83,43,42.6,{"symbol":5,"time":2229,"open":1833,"high":2062,"low":1633,"close":2230},"2024-10-16",42.8,{"symbol":5,"time":2232,"open":2233,"high":1560,"low":2234,"close":2235},"2024-10-15",43.23,42.05,42.14,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":1830,"close":2240},"2024-10-14",41.96,42.18,41.91,{"symbol":5,"time":2242,"open":1857,"high":2243,"low":1867,"close":2244},"2024-10-11",42.17,41.95,{"symbol":5,"time":2246,"open":2247,"high":1698,"low":2248,"close":1850},"2024-10-10",40.01,39.77,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":1851},"2024-10-09",39.87,40.39,39.72,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-10-08",40.05,40.15,39.81,39.93,{"symbol":5,"time":2261,"open":2262,"high":1663,"low":2263,"close":2264},"2024-10-07",40.21,39.71,39.96,{"symbol":5,"time":2266,"open":2259,"high":2267,"low":2268,"close":2269},"2024-10-04",40.25,39.62,40.11,{"symbol":5,"time":2271,"open":2272,"high":1863,"low":2273,"close":2274},"2024-10-03",38.98,38.73,39.25,{"symbol":5,"time":2276,"open":2274,"high":1686,"low":2277,"close":2278},"2024-10-02",39.05,39.23,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-10-01",39.51,39.56,38.94,39.22,{"symbol":5,"time":2286,"open":2278,"high":1687,"low":2287,"close":2288},"2024-09-30",39.02,39.68,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-09-27",39.65,39.9,39.35,39.4,{"symbol":5,"time":2296,"open":2297,"high":2253,"low":2298,"close":2299},"2024-09-26",39.39,39.11,39.52,{"symbol":5,"time":2301,"open":2274,"high":1697,"low":2283,"close":2274},"2024-09-25",{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2274,"close":2306},"2024-09-24",39.85,39.98,39.45,{"symbol":5,"time":2308,"open":2262,"high":1663,"low":2309,"close":2251},"2024-09-23",39.75,{"symbol":5,"time":2311,"open":1652,"high":2312,"low":2313,"close":2314},"2024-09-20",40.73,40.24,40.27,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2247,"close":2319},"2024-09-19",40.04,41.05,40.87,{"symbol":5,"time":2321,"open":2268,"high":2322,"low":2323,"close":2268},"2024-09-18",40.12,39.42,{"symbol":5,"time":2325,"open":2326,"high":1680,"low":2327,"close":2328},"2024-09-17",39.28,39.21,39.55,{"symbol":5,"time":2330,"open":2331,"high":2327,"low":2332,"close":2333},"2024-09-16",38.81,38.79,39.1,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-09-13",38.88,39.09,38.44,38.65,{"symbol":5,"time":2341,"open":2277,"high":1852,"low":2342,"close":2343},"2024-09-12",38.53,38.78,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-09-11",38.99,39.03,38.01,39,{"symbol":5,"time":2351,"open":2352,"high":2352,"low":2353,"close":2326},"2024-09-10",39.84,38.33,{"symbol":5,"time":2355,"open":2274,"high":2263,"low":2333,"close":2356},"2024-09-09",39.47,{"symbol":5,"time":2358,"open":2248,"high":1671,"low":2359,"close":2360},"2024-09-06",38.56,38.76,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2247,"close":1675},"2024-09-05",40.8,40.94,{"symbol":5,"time":2366,"open":1862,"high":2367,"low":2368,"close":1857},"2024-09-04",40.95,40.28,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":1658},"2024-09-03",40.58,40.9,40.23,{"symbol":5,"time":2375,"open":1665,"high":1640,"low":1698,"close":2376},"2024-08-30",40.75,{"symbol":5,"time":2378,"open":2256,"high":2379,"low":2380,"close":1665},"2024-08-29",40.34,39.53,{"symbol":5,"time":2382,"open":2383,"high":2314,"low":1852,"close":2384},"2024-08-28",39.34,39.95,{"symbol":5,"time":2386,"open":1669,"high":1698,"low":1864,"close":1853},"2024-08-27",{"symbol":5,"time":2388,"open":1669,"high":2389,"low":2390,"close":2391},"2024-08-26",40.2,39.66,39.92,{"symbol":5,"time":2393,"open":1863,"high":1665,"low":1863,"close":2248},"2024-08-23",{"symbol":5,"time":2395,"open":2343,"high":2396,"low":2397,"close":2398},"2024-08-22",39.29,38.57,39.24,{"symbol":5,"time":2400,"open":2401,"high":2346,"low":2402,"close":1700},"2024-08-21",38.87,38.39,{"symbol":5,"time":2404,"open":2405,"high":2398,"low":2406,"close":2407},"2024-08-20",39.12,38.34,38.69,{"symbol":5,"time":2409,"open":1676,"high":2410,"low":2306,"close":1853},"2024-08-19",39.74,{"symbol":5,"time":2412,"open":2349,"high":2323,"low":2346,"close":2383},"2024-08-16",{"symbol":5,"time":2414,"open":2415,"high":2288,"low":2416,"close":2347},"2024-08-15",39.43,38.97,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2331},"2024-08-14",38.52,38.92,38.43,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-08-13",38.37,38.48,38.12,38.46,{"symbol":5,"time":2429,"open":2430,"high":2273,"low":2348,"close":2431},"2024-08-12",38.5,38.17,{"symbol":5,"time":2433,"open":1722,"high":2434,"low":2435,"close":2436},"2024-08-09",38.45,37.91,38.28,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-08-08",37.82,38.42,37.66,38.21,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-08-07",38.1,38.59,37.27,37.3,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":1712},"2024-08-06",36.65,37.31,36.54,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2451},"2024-08-05",35.65,36.96,35.14,{"symbol":5,"time":2460,"open":2461,"high":2342,"low":2462,"close":2463},"2024-08-02",38,37.18,37.58,{"symbol":5,"time":2465,"open":1663,"high":2466,"low":2272,"close":2467},"2024-08-01",40.45,39.5,{"symbol":5,"time":2469,"open":1657,"high":2170,"low":2470,"close":1856},"2024-07-31",40.22,{"symbol":5,"time":2472,"open":2318,"high":1821,"low":2473,"close":2474},"2024-07-30",40.81,41.28,{"symbol":5,"time":2476,"open":2477,"high":2171,"low":2478,"close":2479},"2024-07-29",41.78,40.98,41.09,{"symbol":5,"time":2481,"open":2482,"high":2238,"low":2483,"close":2484},"2024-07-26",41.58,41.41,41.67,{"symbol":5,"time":2486,"open":2175,"high":2215,"low":2487,"close":2488},"2024-07-25",41.66,41.68,{"symbol":5,"time":2490,"open":2491,"high":1815,"low":2199,"close":2492},"2024-07-24",42.28,42.19,{"symbol":5,"time":2494,"open":2495,"high":2059,"low":1633,"close":2213},"2024-07-23",42.22,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2238,"close":2215},"2024-07-22",42.64,42.87,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2189},"2024-07-19",42.86,43.56,42.69,{"symbol":5,"time":2506,"open":2507,"high":1572,"low":1814,"close":2508},"2024-07-18",43.62,43.01,{"symbol":5,"time":2510,"open":2511,"high":1575,"low":2511,"close":2512},"2024-07-17",43.65,43.98,{"symbol":5,"time":2514,"open":1800,"high":1521,"low":2495,"close":1567},"2024-07-16",{"symbol":5,"time":2516,"open":1780,"high":2517,"low":1784,"close":1821},"2024-07-15",42.23,{"symbol":5,"time":2519,"open":1651,"high":2520,"low":2479,"close":1877},"2024-07-12",41.92,{"symbol":5,"time":2522,"open":1840,"high":1789,"low":2523,"close":2524},"2024-07-11",41.39,41.81,{"symbol":5,"time":2526,"open":2474,"high":1825,"low":1659,"close":2219},"2024-07-10",{"symbol":5,"time":2528,"open":2529,"high":1836,"low":1790,"close":2530},"2024-07-09",40.76,41.42,{"symbol":5,"time":2532,"open":1790,"high":1638,"low":2533,"close":1652},"2024-07-08",40.43,{"symbol":5,"time":2535,"open":1641,"high":1878,"low":2536,"close":2537},"2024-07-05",40.29,40.41,{"symbol":5,"time":2539,"open":1846,"high":2540,"low":2376,"close":2372},"2024-07-03",41.2,{"symbol":5,"time":2542,"open":1669,"high":1878,"low":2264,"close":1641},"2024-07-02",{"symbol":5,"time":2544,"open":1859,"high":2379,"low":1853,"close":2247},"2024-07-01",{"symbol":5,"time":2546,"open":2410,"high":2547,"low":1688,"close":2248},"2024-06-28",40.06,{"symbol":5,"time":2549,"open":2550,"high":2293,"low":2406,"close":2274},"2024-06-27",38.7,{"symbol":5,"time":2552,"open":2553,"high":2293,"low":2554,"close":2349},"2024-06-26",39.17,38.47,{"symbol":5,"time":2556,"open":1683,"high":2557,"low":2293,"close":2558},"2024-06-25",40.07,39.38,{"symbol":5,"time":2560,"open":2248,"high":2379,"low":2291,"close":2561},"2024-06-24",40.02,{"symbol":5,"time":2563,"open":2304,"high":1859,"low":2564,"close":2565},"2024-06-21",39.37,39.49,{"symbol":5,"time":2567,"open":1683,"high":1856,"low":2309,"close":1677},"2024-06-20",{"symbol":5,"time":2569,"open":2282,"high":2561,"low":1682,"close":1677},"2024-06-18",{"symbol":5,"time":2571,"open":2337,"high":2380,"low":2272,"close":2281},"2024-06-17",{"symbol":5,"time":2573,"open":2333,"high":1676,"low":2574,"close":2398},"2024-06-14",38.91,{"symbol":5,"time":2576,"open":2396,"high":2293,"low":2577,"close":2578},"2024-06-13",38.93,39.26,{"symbol":5,"time":2580,"open":1680,"high":1671,"low":2333,"close":1697},"2024-06-12",{"symbol":5,"time":2582,"open":1852,"high":2293,"low":2427,"close":2583},"2024-06-11",38.86,{"symbol":5,"time":2585,"open":1664,"high":2352,"low":2327,"close":1853},"2024-06-10",{"symbol":5,"time":2587,"open":2326,"high":2264,"low":2326,"close":1683},"2024-06-07",{"symbol":5,"time":2589,"open":1859,"high":1669,"low":2323,"close":1693},"2024-06-06",{"symbol":5,"time":2591,"open":1662,"high":1677,"low":2299,"close":2264},"2024-06-05",{"symbol":5,"time":2593,"open":2268,"high":1675,"low":2323,"close":2288},"2024-06-04",{"symbol":5,"time":2595,"open":2317,"high":1851,"low":1668,"close":1671},"2024-06-03",{"symbol":5,"time":2597,"open":2550,"high":1681,"low":1692,"close":1677},"2024-05-31",{"symbol":5,"time":2599,"open":2273,"high":2405,"low":2600,"close":1771},"2024-05-30",37.59,{"symbol":5,"time":2602,"open":1772,"high":2603,"low":2359,"close":2604},"2024-05-29",38.9,38.72,{"symbol":5,"time":2606,"open":2291,"high":2410,"low":2298,"close":1688},"2024-05-28",{"symbol":5,"time":2608,"open":2609,"high":1683,"low":2610,"close":1693},"2024-05-24",39.16,39.07,{"symbol":5,"time":2612,"open":2248,"high":2352,"low":2283,"close":2553},"2024-05-23",{"symbol":5,"time":2614,"open":1697,"high":2258,"low":2383,"close":2615},"2024-05-22",39.76,{"symbol":5,"time":2617,"open":2618,"high":2309,"low":2618,"close":2291},"2024-05-21",38.77,{"symbol":5,"time":2620,"open":2578,"high":2356,"low":2332,"close":1670},"2024-05-20",{"symbol":5,"time":2622,"open":2306,"high":2565,"low":2609,"close":2396},"2024-05-17",{"symbol":5,"time":2624,"open":2420,"high":1668,"low":2625,"close":2284},"2024-05-16",38.71,{"symbol":5,"time":2627,"open":2628,"high":2398,"low":2343,"close":2574},"2024-05-15",38.8,{"symbol":5,"time":2630,"open":2631,"high":2332,"low":2424,"close":1704},"2024-05-14",38.4,{"symbol":5,"time":2633,"open":2634,"high":2343,"low":2635,"close":2442},"2024-05-13",38.62,38.18,{"symbol":5,"time":2637,"open":2425,"high":2343,"low":2353,"close":2434},"2024-05-10",{"symbol":5,"time":2639,"open":2640,"high":2440,"low":2641,"close":2436},"2024-05-09",37.53,37.46,{"symbol":5,"time":2643,"open":2644,"high":2439,"low":2645,"close":2646},"2024-05-08",37.7,37.52,37.71,{"symbol":5,"time":2648,"open":2644,"high":2649,"low":2644,"close":2650},"2024-05-07",38.15,37.84,{"symbol":5,"time":2652,"open":2441,"high":2653,"low":2654,"close":2655},"2024-05-06",37.79,37.36,37.69,{"symbol":5,"time":2657,"open":2658,"high":2640,"low":2659,"close":2658},"2024-05-03",37.25,37.08,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2451,"close":2664},"2024-05-02",37.37,37.49,36.88,{"symbol":5,"time":2666,"open":2667,"high":1715,"low":2668,"close":2669},"2024-05-01",37.21,36.77,36.95,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-04-30",37.35,37.67,36.98,37.01,{"symbol":5,"time":2677,"open":2650,"high":2678,"low":2679,"close":2680},"2024-04-29",38.06,37.45,37.55,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-04-26",37.93,38.31,37.78,37.83,{"symbol":5,"time":2688,"open":2683,"high":2689,"low":2690,"close":2435},"2024-04-25",38.27,37.38,{"symbol":5,"time":2692,"open":2693,"high":1704,"low":2461,"close":1706},"2024-04-24",38.02,{"symbol":5,"time":2695,"open":2696,"high":2440,"low":2686,"close":2424},"2024-04-23",37.94,{"symbol":5,"time":2698,"open":2699,"high":2435,"low":2700,"close":2701},"2024-04-22",37,36.87,37.73,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":1723},"2024-04-19",36.1,37.12,36.06,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-04-18",35.54,35.99,35.18,35.77,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-04-17",34.89,35.75,34.75,35.23,{"symbol":5,"time":2720,"open":2704,"high":2721,"low":2722,"close":2723},"2024-04-16",36.17,34.15,34.68,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":1739},"2024-04-15",36.33,36.76,35.76,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":1766},"2024-04-12",35.81,36.09,35.53,{"symbol":5,"time":2735,"open":2736,"high":2736,"low":2737,"close":2738},"2024-04-11",36.75,36.05,36.35,{"symbol":5,"time":2740,"open":2462,"high":2741,"low":2742,"close":2451},"2024-04-10",37.23,36.55,{"symbol":5,"time":2744,"open":1715,"high":2745,"low":2746,"close":2701},"2024-04-09",37.77,37.2,{"symbol":5,"time":2748,"open":2746,"high":2463,"low":2749,"close":2750},"2024-04-08",37.13,37.5,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-04-05",36.81,37.34,36.73,37.11,{"symbol":5,"time":2758,"open":2644,"high":2759,"low":2700,"close":1712},"2024-04-04",37.96,{"symbol":5,"time":2761,"open":1705,"high":2693,"low":2447,"close":2762},"2024-04-03",37.44,{"symbol":5,"time":2764,"open":2765,"high":2463,"low":2766,"close":2448},"2024-04-02",37.19,37.16,{"symbol":5,"time":2768,"open":2696,"high":2769,"low":2762,"close":2645},"2024-04-01",38.35,{"symbol":5,"time":2771,"open":2772,"high":2461,"low":2773,"close":2774},"2024-03-28",37.72,37.42,37.92,{"symbol":5,"time":2776,"open":2658,"high":1749,"low":1717,"close":2777},"2024-03-27",37.81,{"symbol":5,"time":2779,"open":2699,"high":1717,"low":2780,"close":2781},"2024-03-26",36.8,37.09,{"symbol":5,"time":2783,"open":2784,"high":1710,"low":2785,"close":1754},"2024-03-25",37.1,36.84,{"symbol":5,"time":2787,"open":1718,"high":2788,"low":2699,"close":2789},"2024-03-22",37.61,37.05,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2664,"close":1715},"2024-03-21",36.93,37.6,{"symbol":5,"time":2795,"open":2796,"high":2664,"low":2797,"close":2736},"2024-03-20",35.84,35.73,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":1745,"close":2802},"2024-03-19",35.89,36.39,36.03,{"symbol":5,"time":2804,"open":2805,"high":2732,"low":2806,"close":2807},"2024-03-18",35.66,35.39,36.01,{"symbol":5,"time":2809,"open":2810,"high":2807,"low":2811,"close":2812},"2024-03-15",35.28,35.24,35.41,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-03-14",35.92,36.22,35.48,35.69,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2821,"close":2823},"2024-03-13",35.96,36.45,36.08,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2821},"2024-03-12",35.9,36.15,35.78,{"symbol":5,"time":2830,"open":2806,"high":2831,"low":2832,"close":2800},"2024-03-11",35.93,35.27,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-03-08",35.87,36.13,35.5,35.6,{"symbol":5,"time":2840,"open":2838,"high":2826,"low":2841,"close":2842},"2024-03-07",35.25,35.63,{"symbol":5,"time":2844,"open":2456,"high":1766,"low":2845,"close":2846},"2024-03-06",35.07,35.42,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2806},"2024-03-05",34.93,35.72,34.87,{"symbol":5,"time":2853,"open":2854,"high":2846,"low":2855,"close":2856},"2024-03-04",34.29,34.25,35.15,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-03-01",34.53,34.65,34.03,34.35,{"symbol":5,"time":2864,"open":1755,"high":2860,"low":2722,"close":2865},"2024-02-29",34.52,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-02-28",34.22,34.6,34.11,34.31,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-02-27",33.73,34.43,33.71,34.28,{"symbol":5,"time":2879,"open":2880,"high":2868,"low":2881,"close":2882},"2024-02-26",33.79,33.53,33.61,{"symbol":5,"time":2884,"open":2874,"high":1748,"low":2885,"close":2886},"2024-02-23",33.49,33.92,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2889,"close":2882},"2024-02-22",33.37,34.07,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-02-21",33.36,33.74,33.17,33.7,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-02-20",33.78,34.09,33.77,33.96,{"symbol":5,"time":2904,"open":2886,"high":2722,"low":2905,"close":2900},"2024-02-16",32.49,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2908,"close":2890},"2024-02-15",33.32,34.24,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-02-14",32.98,33.18,32.87,33.13,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-02-13",33.12,33.31,32.35,32.75,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2912,"close":2926},"2024-02-12",33,33.97,33.62,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":1750},"2024-02-09",33.1,33.25,32.84,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2918},"2024-02-08",33.05,33.28,32.8,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2913},"2024-02-07",33.06,33.26,32.63,{"symbol":5,"time":2943,"open":2944,"high":2893,"low":2945,"close":2946},"2024-02-06",32.92,32.88,33.04,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-02-05",33.11,33.29,32.86,32.99,{"symbol":5,"time":2954,"open":2889,"high":2876,"low":2895,"close":2955},"2024-02-02",33.47,{"symbol":5,"time":2957,"open":2958,"high":2855,"low":2959,"close":2960},"2024-02-01",33.93,32.93,33.55,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-01-31",34.57,35.1,34,34.01,{"symbol":5,"time":2968,"open":2969,"high":2715,"low":2970,"close":2971},"2024-01-30",33.9,33.84,34.79,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2882},"2024-01-29",33.4,33.65,33.24,{"symbol":5,"time":2978,"open":2974,"high":1767,"low":2908,"close":2979},"2024-01-26",33.43,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-01-25",33.21,33.45,32.83,33.39,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2912},"2024-01-24",33.03,33.34,32.91,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-01-23",32.54,32.82,32.39,32.77,{"symbol":5,"time":2998,"open":2999,"high":2952,"low":3000,"close":3001},"2024-01-22",32.36,32.32,32.55,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-01-19",31.8,32.23,31.57,32.22,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-01-18",31.75,31.77,31.4,31.73,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3004},"2024-01-17",31.72,31.99,31.27,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-01-16",32.41,32.51,31.82,32.12,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2936},"2024-01-12",32.25,33.19,31.96,{"symbol":5,"time":3031,"open":2893,"high":3032,"low":3033,"close":3034},"2024-01-11",33.5,32.78,33.15,{"symbol":5,"time":3036,"open":3032,"high":3037,"low":2976,"close":3038},"2024-01-10",33.63,33.6,{"symbol":5,"time":3040,"open":3041,"high":2970,"low":3042,"close":3037},"2024-01-09",33.82,33.51,{"symbol":5,"time":3044,"open":3045,"high":3045,"low":3046,"close":3047},"2024-01-08",34.3,33.64,34.16,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":2876,"close":2875},"2024-01-05",33.8,34.69,{"symbol":5,"time":3053,"open":3054,"high":2871,"low":1761,"close":3050},"2024-01-04",33.57,{"symbol":5,"time":3056,"open":2975,"high":2901,"low":2976,"close":2881},"2024-01-03",{"symbol":5,"time":3058,"open":2985,"high":2890,"low":3059,"close":2969},"2024-01-02",33.27,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":2960,"close":1767},"2023-12-29",33.94,33.99,{"symbol":5,"time":3065,"open":3041,"high":2925,"low":2901,"close":3066},"2023-12-28",33.88,{"symbol":5,"time":3068,"open":3050,"high":3069,"low":3070,"close":2970},"2023-12-27",33.95,33.66,{"symbol":5,"time":3072,"open":2983,"high":2902,"low":2889,"close":3073},"2023-12-26",33.86,{"symbol":5,"time":3075,"open":2982,"high":1767,"low":3076,"close":2979},"2023-12-22",33.2,{"symbol":5,"time":3078,"open":2976,"high":2983,"low":3079,"close":3076},"2023-12-21",32.89,{"symbol":5,"time":3081,"open":3082,"high":2876,"low":3083,"close":2912},"2023-12-20",33.38,32.95,{"symbol":5,"time":3085,"open":2988,"high":1767,"low":2936,"close":3042},"2023-12-19",{"symbol":5,"time":3087,"open":2876,"high":2880,"low":3088,"close":2979},"2023-12-18",33.41,{"symbol":5,"time":3090,"open":3041,"high":3091,"low":2950,"close":3038},"2023-12-15",34.02,{"symbol":5,"time":3093,"open":3094,"high":2890,"low":3095,"close":3062},"2023-12-14",32.62,32.57,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2023-12-13",30.75,32.13,30.63,32.04,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2023-12-12",30.77,30.86,30.45,30.74,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2023-12-11",30.92,31.08,30.71,30.85,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2023-12-08",30.67,31.14,30.61,30.96,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2023-12-07",30.59,30.93,30.54,30.66,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2023-12-06",30.78,31.52,30.44,30.53,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2023-12-05",30.68,30.79,30.33,30.58,{"symbol":5,"time":3139,"open":3131,"high":3140,"low":3141,"close":3142},"2023-12-04",31,30.52,30.82,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3119},"2023-12-01",30.4,31.05,30.35,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2023-11-30",30.21,30.55,30.04,30.49,{"symbol":5,"time":3155,"open":3156,"high":3118,"low":3157,"close":3158},"2023-11-29",29.88,29.81,30.31,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3161},"2023-11-28",29.53,29.65,29.32,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2023-11-27",29.6,29.69,29.51,29.56,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3172,"close":3174},"2023-11-24",29.48,29.89,29.73,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2023-11-22",29.74,29.79,29.52,29.63,{"symbol":5,"time":3182,"open":3183,"high":3183,"low":3184,"close":3185},"2023-11-21",29.99,29.55,29.66,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2023-11-20",29.98,30.25,29.75,30.01,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3184,"close":3188},"2023-11-17",29.71,30,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2023-11-16",29.43,29.7,29.22,29.54,{"symbol":5,"time":3203,"open":3204,"high":3174,"low":3204,"close":3205},"2023-11-15",29.2,29.62,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3200},"2023-11-14",28.5,29.41,28.47,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2023-11-13",27.54,27.85,27.42,27.7,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2023-11-10",27.76,27.77,27.34,27.68,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2023-11-09",28.07,28.08,27.4,27.53,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2023-11-08",28.16,28.2,27.67,27.89,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3231},"2023-11-07",28.05,28.26,27.95,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2023-11-06",28.56,28.77,28.02,28.33,{"symbol":5,"time":3247,"open":3231,"high":3248,"low":3249,"close":3250},"2023-11-03",28.93,28.13,28.42,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2023-11-02",26.71,27.66,26.59,27.62,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2023-11-01",26.44,26.62,26.15,26.4,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2023-10-31",25.74,26.38,25.72,26.34,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2023-10-30",25.32,25.78,25.28,25.69,{"symbol":5,"time":3276,"open":3277,"high":3277,"low":3278,"close":3279},"2023-10-27",26.07,24.96,25.17,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2023-10-26",25.49,26.36,25.44,26.12,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2023-10-25",25.38,25.65,25.18,25.55,{"symbol":5,"time":3293,"open":3265,"high":3294,"low":3295,"close":3296},"2023-10-24",25.87,25.4,25.47,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2023-10-23",26.13,26.21,25.52,25.57,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2023-10-20",26.8,26.94,26.24,26.31,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2023-10-19",27.25,27.78,26.88,26.96,{"symbol":5,"time":3316,"open":3213,"high":3317,"low":3318,"close":3319},"2023-10-18",28.04,27.21,27.31,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3256},"2023-10-17",27.05,27.87,26.72,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2023-10-16",27.16,27.18,26.77,26.99,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2023-10-13",27.43,27.72,26.52,26.76,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2023-10-12",26.97,27.08,26.61,26.9,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3342,"close":3347},"2023-10-11",27.17,27.44,27.02,{"symbol":5,"time":3349,"open":3341,"high":3350,"low":3351,"close":3352},"2023-10-10",27.3,26.57,27.01,{"symbol":5,"time":3354,"open":3355,"high":3283,"low":3267,"close":3308},"2023-10-09",25.76,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3296,"close":3277},"2023-10-06",25.77,26.23,{"symbol":5,"time":3361,"open":3272,"high":3362,"low":3363,"close":3364},"2023-10-05",26.09,25.56,26.06,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2023-10-04",25.88,26.01,25.58,25.94,{"symbol":5,"time":3372,"open":3373,"high":3335,"low":3374,"close":3375},"2023-10-03",26.49,25.82,25.91,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2023-10-02",27.27,27.36,26.58,26.7,{"symbol":5,"time":3383,"open":3234,"high":3384,"low":3378,"close":3385},"2023-09-29",27.99,27.38,{"symbol":5,"time":3387,"open":3345,"high":3388,"low":3345,"close":3389},"2023-09-28",27.64,27.56,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3378},"2023-09-27",27.23,27.61,27.07,{"symbol":5,"time":3396,"open":3221,"high":3397,"low":3352,"close":3345},"2023-09-26",27.5,{"symbol":5,"time":3399,"open":3397,"high":3256,"low":3400,"close":3401},"2023-09-25",27.35,27.6,{"symbol":5,"time":3403,"open":3225,"high":3404,"low":3401,"close":3388},"2023-09-22",28.19,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3244,"close":3237},"2023-09-21",28.36,28.59,[3410,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3480,3485,3490,3495,3500,3505,3510,3513,3518,3522,3527,3532,3537,3542,3547,3552,3557,3562,3567,3572,3577,3582,3587,3592,3597,3602,3607,3612,3617,3622,3627,3632,3637,3642,3647,3652,3657,3662,3667,3672,3676,3681,3685,3690,3695,3699,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3762,3767,3772,3776,3781,3786,3790,3795,3800,3805,3810,3815,3820,3825,3829,3834,3839,3844,3848,3852,3857,3862,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4149,4154,4159,4164,4169,4174,4179,4184,4188,4193,4197,4202,4207,4212,4217,4222,4227,4231,4234,4239,4244,4248,4252,4255,4259,4263,4268,4271,4276,4281,4286,4291,4295,4300,4305,4309,4313,4317,4322,4327,4332,4336,4341,4345,4350,4355,4360,4365,4370,4374,4379,4384,4389,4394,4399,4404,4409,4414,4418,4422,4427,4430,4435,4440,4445,4450,4454,4456,4460,4465,4470,4474,4479,4483,4488,4493,4498,4501,4506,4511,4516,4521,4524,4529,4534,4539,4543,4548,4552,4557,4561,4566,4571,4576,4581,4586,4591,4596,4600,4604,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4657,4662,4667,4672,4677,4681],{"symbol":3411,"time":17,"open":3412,"high":3413,"low":3414,"close":3415},"SPY",761.31,762,757.97,761.69,{"symbol":3411,"time":22,"open":3417,"high":3418,"low":3419,"close":3420},763.15,763.57,759.96,762.6,{"symbol":3411,"time":28,"open":3422,"high":3423,"low":3424,"close":3425},759.5,761.67,749.6,754.05,{"symbol":3411,"time":34,"open":3427,"high":3428,"low":3429,"close":3430},760.12,760.35,756.15,757.39,{"symbol":3411,"time":40,"open":3432,"high":3433,"low":3434,"close":3435},759,763.52,757.93,760.88,{"symbol":3411,"time":46,"open":3437,"high":3438,"low":3439,"close":3440},764.72,766.38,763.6,764.29,{"symbol":3411,"time":52,"open":3442,"high":3443,"low":3444,"close":3445},758.03,760.11,756.64,757.83,{"symbol":3411,"time":58,"open":3447,"high":3448,"low":3449,"close":3450},764.08,764.47,760.94,762.4,{"symbol":3411,"time":64,"open":3452,"high":3453,"low":3454,"close":3455},769.07,769.7,765.14,765.96,{"symbol":3411,"time":70,"open":3457,"high":3458,"low":3459,"close":3460},772.01,772.87,769,770.19,{"symbol":3411,"time":75,"open":3462,"high":3463,"low":3464,"close":3465},767.9,774.03,767.45,773.17,{"symbol":3411,"time":81,"open":3467,"high":3468,"low":3469,"close":3470},762.45,766.43,761.73,765.16,{"symbol":3411,"time":87,"open":3472,"high":3473,"low":3474,"close":3475},762.01,764.67,759.48,761.78,{"symbol":3411,"time":92,"open":3477,"high":3478,"low":3437,"close":3479},767.33,768,767.05,{"symbol":3411,"time":96,"open":3481,"high":3482,"low":3483,"close":3484},771.76,775.3,768.31,769.35,{"symbol":3411,"time":100,"open":3486,"high":3487,"low":3488,"close":3489},768.5,772.36,767.16,771.1,{"symbol":3411,"time":106,"open":3491,"high":3492,"low":3493,"close":3494},764.73,767.35,763.93,766.08,{"symbol":3411,"time":110,"open":3496,"high":3497,"low":3498,"close":3499},766.16,766.78,763.05,765.91,{"symbol":3411,"time":116,"open":3501,"high":3502,"low":3503,"close":3504},764.78,765.22,762.08,763.47,{"symbol":3411,"time":122,"open":3506,"high":3507,"low":3508,"close":3509},766.05,767.85,764.17,765.72,{"symbol":3411,"time":126,"open":3455,"high":3511,"low":3512,"close":3420},768.15,762.04,{"symbol":3411,"time":132,"open":3514,"high":3515,"low":3516,"close":3517},770.36,772.47,768.1,769.06,{"symbol":3411,"time":138,"open":3519,"high":3520,"low":3521,"close":3464},768.7,769.5,766.92,{"symbol":3411,"time":144,"open":3523,"high":3524,"low":3525,"close":3526},776.18,776.78,772.51,772.67,{"symbol":3411,"time":149,"open":3528,"high":3529,"low":3530,"close":3531},778.54,778.8,775.43,776.34,{"symbol":3411,"time":155,"open":3533,"high":3534,"low":3535,"close":3536},774.87,779.37,774.11,777.88,{"symbol":3411,"time":160,"open":3538,"high":3539,"low":3540,"close":3541},774.71,774.9,771.28,772.49,{"symbol":3411,"time":166,"open":3543,"high":3544,"low":3545,"close":3546},774.53,774.61,769.2,770.56,{"symbol":3411,"time":171,"open":3548,"high":3549,"low":3550,"close":3551},772.6,775.05,771.62,773.03,{"symbol":3411,"time":176,"open":3553,"high":3554,"low":3555,"close":3556},771.02,773.92,769.61,773.26,{"symbol":3411,"time":180,"open":3558,"high":3559,"low":3560,"close":3561},770.21,771.82,767.46,768.56,{"symbol":3411,"time":185,"open":3563,"high":3564,"low":3565,"close":3566},775.85,776.85,769.51,769.79,{"symbol":3411,"time":188,"open":3568,"high":3569,"low":3570,"close":3571},760.63,773.41,760.52,771.33,{"symbol":3411,"time":194,"open":3573,"high":3574,"low":3575,"close":3576},749.44,758.58,748.8,757.67,{"symbol":3411,"time":200,"open":3578,"high":3579,"low":3580,"close":3581},744.68,748.9,737.68,747.03,{"symbol":3411,"time":205,"open":3583,"high":3584,"low":3585,"close":3586},736.05,742.45,734.59,741.69,{"symbol":3411,"time":210,"open":3588,"high":3589,"low":3590,"close":3591},739.97,742.68,729.1,729.46,{"symbol":3411,"time":214,"open":3593,"high":3594,"low":3595,"close":3596},739.19,742.79,735.98,740.86,{"symbol":3411,"time":219,"open":3598,"high":3599,"low":3600,"close":3601},744.91,745.53,735.87,739.09,{"symbol":3411,"time":224,"open":3603,"high":3604,"low":3605,"close":3606},738.51,743.72,737.29,738.93,{"symbol":3411,"time":229,"open":3608,"high":3609,"low":3610,"close":3611},739.37,742.56,735.21,738.18,{"symbol":3411,"time":234,"open":3613,"high":3614,"low":3615,"close":3616},746.62,750.02,746.37,747.41,{"symbol":3411,"time":239,"open":3618,"high":3619,"low":3620,"close":3621},746.29,749.04,744.18,748.28,{"symbol":3411,"time":244,"open":3623,"high":3624,"low":3625,"close":3626},747.06,748.73,741.51,742.09,{"symbol":3411,"time":249,"open":3628,"high":3629,"low":3630,"close":3631},742.08,747.29,740.8,743.29,{"symbol":3411,"time":255,"open":3633,"high":3634,"low":3635,"close":3636},752.76,754.57,747.88,750.72,{"symbol":3411,"time":260,"open":3638,"high":3639,"low":3640,"close":3641},754.24,755.58,750.2,754.81,{"symbol":3411,"time":266,"open":3643,"high":3644,"low":3645,"close":3646},750.91,753.34,748.66,751.83,{"symbol":3411,"time":272,"open":3648,"high":3649,"low":3650,"close":3651},752.47,753.91,748,749.17,{"symbol":3411,"time":278,"open":3653,"high":3654,"low":3655,"close":3656},752.05,755.42,748.1,754.95,{"symbol":3411,"time":283,"open":3658,"high":3659,"low":3660,"close":3661},747.35,751.97,745.59,751.71,{"symbol":3411,"time":289,"open":3663,"high":3664,"low":3665,"close":3666},743.16,746.15,739.51,745.4,{"symbol":3411,"time":293,"open":3668,"high":3669,"low":3670,"close":3671},750.22,750.96,745.21,747.71,{"symbol":3411,"time":299,"open":3673,"high":3674,"low":3616,"close":3675},748.74,752.41,751.28,{"symbol":3411,"time":304,"open":3677,"high":3678,"low":3679,"close":3680},747.4,751.31,740.03,744.78,{"symbol":3411,"time":309,"open":3682,"high":3573,"low":3683,"close":3684},745,742.38,745.76,{"symbol":3411,"time":315,"open":3686,"high":3687,"low":3688,"close":3689},741.29,748.02,740.89,746.77,{"symbol":3411,"time":321,"open":3691,"high":3692,"low":3693,"close":3694},736.53,741.56,732.09,741,{"symbol":3411,"time":327,"open":3696,"high":3691,"low":3697,"close":3698},728.95,716.58,728.99,{"symbol":3411,"time":332,"open":3700,"high":3608,"low":3701,"close":3702},738.91,729.6,734.3,{"symbol":3411,"time":337,"open":3704,"high":3705,"low":3706,"close":3707},735.17,739.95,730.84,733.24,{"symbol":3411,"time":342,"open":3709,"high":3710,"low":3711,"close":3712},733.81,739.63,732.3,733.58,{"symbol":3411,"time":347,"open":3714,"high":3715,"low":3716,"close":3717},747.7,750.18,743.13,744.39,{"symbol":3411,"time":351,"open":3719,"high":3720,"low":3721,"close":3722},747.76,748.23,743.86,746.74,{"symbol":3411,"time":357,"open":3724,"high":3725,"low":3726,"close":3727},751.29,752.15,739.22,740.96,{"symbol":3411,"time":363,"open":3729,"high":3730,"low":3731,"close":3732},754.55,755.44,749.88,750.33,{"symbol":3411,"time":368,"open":3734,"high":3735,"low":3736,"close":3737},751.85,756.68,751.76,754.83,{"symbol":3411,"time":374,"open":3739,"high":3740,"low":3741,"close":3742},740.71,744.44,735.03,741.75,{"symbol":3411,"time":380,"open":3744,"high":3745,"low":3746,"close":3747},728.76,740,724.41,737.76,{"symbol":3411,"time":386,"open":3749,"high":3750,"low":3751,"close":3752},733.39,738.38,725.33,725.43,{"symbol":3411,"time":391,"open":3754,"high":3755,"low":3756,"close":3757},743.63,746.9,722.59,737.05,{"symbol":3411,"time":397,"open":3759,"high":3760,"low":3761,"close":3726},743.36,745.34,738.19,{"symbol":3411,"time":403,"open":3763,"high":3764,"low":3765,"close":3766},752.31,752.82,735.53,737.55,{"symbol":3411,"time":409,"open":3768,"high":3769,"low":3770,"close":3771},752.1,758.31,751.47,757.09,{"symbol":3411,"time":414,"open":3773,"high":3774,"low":3775,"close":3638},758.15,758.8,753.57,{"symbol":3411,"time":420,"open":3777,"high":3778,"low":3779,"close":3780},757.03,760.4,756.75,759.57,{"symbol":3411,"time":425,"open":3782,"high":3783,"low":3784,"close":3785},755.36,760.28,754.69,758.54,{"symbol":3411,"time":431,"open":3787,"high":3788,"low":3784,"close":3789},755.9,758.08,756.48,{"symbol":3411,"time":437,"open":3791,"high":3792,"low":3793,"close":3794},750.25,755.15,749.23,754.6,{"symbol":3411,"time":443,"open":3796,"high":3797,"low":3798,"close":3799},750.88,751.38,748.22,750.46,{"symbol":3411,"time":449,"open":3801,"high":3802,"low":3803,"close":3804},750.01,752.13,748.37,750.59,{"symbol":3411,"time":455,"open":3806,"high":3807,"low":3808,"close":3809},746.24,748.94,744.48,745.64,{"symbol":3411,"time":460,"open":3811,"high":3812,"low":3813,"close":3814},738.64,744.87,737.03,742.72,{"symbol":3411,"time":464,"open":3816,"high":3817,"low":3818,"close":3819},735.71,741.87,733.89,741.25,{"symbol":3411,"time":470,"open":3821,"high":3822,"low":3823,"close":3824},734.78,737.65,731.53,733.73,{"symbol":3411,"time":476,"open":3826,"high":3827,"low":3749,"close":3828},739.83,741.42,738.65,{"symbol":3411,"time":480,"open":3830,"high":3831,"low":3832,"close":3833},741.79,743.46,737.96,739.17,{"symbol":3411,"time":486,"open":3835,"high":3836,"low":3837,"close":3838},743.65,749.53,743.56,748.17,{"symbol":3411,"time":492,"open":3840,"high":3841,"low":3842,"close":3843},738.47,743.91,735.47,742.31,{"symbol":3411,"time":498,"open":3845,"high":3846,"low":3847,"close":3611},736.89,738.84,731.83,{"symbol":3411,"time":502,"open":3849,"high":3850,"low":3849,"close":3851},736.45,740.79,739.3,{"symbol":3411,"time":508,"open":3853,"high":3854,"low":3855,"close":3856},734.93,738.08,734.57,737.62,{"symbol":3411,"time":512,"open":3858,"high":3859,"low":3860,"close":3861},735.05,736.13,729.75,731.58,{"symbol":3411,"time":516,"open":3863,"high":3585,"low":3864,"close":3865},728.16,727.82,733.83,{"symbol":3411,"time":522,"open":3867,"high":3868,"low":3869,"close":3870},721.77,725.04,721.49,723.77,{"symbol":3411,"time":528,"open":3872,"high":3873,"low":3874,"close":3875},720.07,722.12,714.99,718.01,{"symbol":3411,"time":533,"open":3877,"high":3878,"low":3879,"close":3880},721.25,724.87,720.47,720.65,{"symbol":3411,"time":539,"open":3882,"high":3883,"low":3884,"close":3885},714.63,719.79,710.45,718.66,{"symbol":3411,"time":544,"open":3887,"high":3888,"low":3889,"close":3890},711,712.2,708.37,711.58,{"symbol":3411,"time":549,"open":3892,"high":3893,"low":3894,"close":3895},711.82,712.88,709.25,711.69,{"symbol":3411,"time":554,"open":3897,"high":3898,"low":3899,"close":3900},713.17,715.63,712.3,715.17,{"symbol":3411,"time":558,"open":3902,"high":3903,"low":3904,"close":3905},710.75,714.47,709.01,713.94,{"symbol":3411,"time":564,"open":3907,"high":3908,"low":3909,"close":3910},709.5,712.36,702.28,708.45,{"symbol":3411,"time":570,"open":3912,"high":3913,"low":3914,"close":3915},709.15,711.45,708.22,711.21,{"symbol":3411,"time":575,"open":3917,"high":3918,"low":3919,"close":3920},710.28,711.28,702.64,704.08,{"symbol":3411,"time":580,"open":3922,"high":3923,"low":3924,"close":3925},708.78,709.91,706.14,708.72,{"symbol":3411,"time":585,"open":3924,"high":3927,"low":3928,"close":3929},712.39,705.76,710.14,{"symbol":3411,"time":591,"open":3931,"high":3932,"low":3933,"close":3934},701.06,702.78,698.53,701.66,{"symbol":3411,"time":596,"open":3936,"high":3937,"low":3938,"close":3939},695.26,700.28,694.2,699.94,{"symbol":3411,"time":602,"open":3941,"high":3942,"low":3943,"close":3944},687.69,694.58,687.66,694.46,{"symbol":3411,"time":606,"open":3946,"high":3947,"low":3948,"close":3949},677.41,686.3,676.58,686.1,{"symbol":3411,"time":611,"open":3951,"high":3952,"low":3953,"close":3954},681.32,682.03,678.45,679.46,{"symbol":3411,"time":615,"open":3956,"high":3957,"low":3958,"close":3959},674.84,681.16,673.77,679.91,{"symbol":3411,"time":619,"open":3961,"high":3962,"low":3963,"close":3964},676.39,677.08,671.46,676.01,{"symbol":3411,"time":623,"open":3966,"high":3967,"low":3968,"close":3969},656.65,659.61,651.06,659.22,{"symbol":3411,"time":627,"open":3971,"high":3972,"low":3973,"close":3974},655.86,659.72,655.52,658.93,{"symbol":3411,"time":632,"open":3976,"high":3977,"low":3978,"close":3979},646.42,658.2,645.11,655.83,{"symbol":3411,"time":638,"open":3981,"high":3982,"low":3983,"close":3984},653.9,658.52,653,655.24,{"symbol":3411,"time":644,"open":3986,"high":3987,"low":3988,"close":3989},638.94,651.54,637.98,650.34,{"symbol":3411,"time":649,"open":3991,"high":3992,"low":3993,"close":3994},640.11,640.37,629.28,631.97,{"symbol":3411,"time":655,"open":3996,"high":3997,"low":3998,"close":3999},642.5,642.66,633.11,634.09,{"symbol":3411,"time":661,"open":4001,"high":4002,"low":4003,"close":4004},652.06,654.85,644.82,645.09,{"symbol":3411,"time":667,"open":4006,"high":4007,"low":4008,"close":4009},658.67,660.89,654.24,656.82,{"symbol":3411,"time":672,"open":4011,"high":4012,"low":4013,"close":4014},651.32,657.03,649.88,653.18,{"symbol":3411,"time":678,"open":4016,"high":4017,"low":4018,"close":4019},658.07,662.62,653.94,655.38,{"symbol":3411,"time":684,"open":4021,"high":4022,"low":4023,"close":4024},656.51,656.69,644.72,648.57,{"symbol":3411,"time":690,"open":4026,"high":4027,"low":4028,"close":4029},656.97,662.98,655.17,659.8,{"symbol":3411,"time":696,"open":4031,"high":4032,"low":4033,"close":4034},668.36,669.72,661.19,661.43,{"symbol":3411,"time":701,"open":4036,"high":4037,"low":4038,"close":4039},672.39,674.44,669.7,670.79,{"symbol":3411,"time":707,"open":4041,"high":4042,"low":4043,"close":4044},668.38,672.07,667.12,669.03,{"symbol":3411,"time":712,"open":4046,"high":4047,"low":4048,"close":4049},669.27,672.34,661.36,662.29,{"symbol":3411,"time":717,"open":4051,"high":4052,"low":4053,"close":4054},671.16,671.65,665.87,666.06,{"symbol":3411,"time":722,"open":4056,"high":4057,"low":4058,"close":4059},677.58,680.08,673.34,676.33,{"symbol":3411,"time":726,"open":4061,"high":4062,"low":4063,"close":4064},677.72,683.36,674.76,677.18,{"symbol":3411,"time":732,"open":4066,"high":4067,"low":4068,"close":4069},666.39,679.92,662.39,678.27,{"symbol":3411,"time":738,"open":4071,"high":4072,"low":4073,"close":4074},673.41,676.11,669.76,672.38,{"symbol":3411,"time":744,"open":4076,"high":4077,"low":4078,"close":4079},682.08,685.53,675.61,681.31,{"symbol":3411,"time":750,"open":4081,"high":4082,"low":4083,"close":4084},681.63,687.09,679.62,685.13,{"symbol":3411,"time":756,"open":4086,"high":4087,"low":4088,"close":4089},675.06,682.61,669.66,680.33,{"symbol":3411,"time":762,"open":4091,"high":4092,"low":4093,"close":4094},678.7,688.62,678.02,686.38,{"symbol":3411,"time":766,"open":4096,"high":4097,"low":4098,"close":4099},683.09,686.86,681.64,685.99,{"symbol":3411,"time":771,"open":4101,"high":4102,"low":4103,"close":4104},693.28,693.3,684.35,689.3,{"symbol":3411,"time":776,"open":4106,"high":4107,"low":4108,"close":4109},690.18,693.68,690.1,693.15,{"symbol":3411,"time":781,"open":4111,"high":4112,"low":4113,"close":4114},681.9,688.35,680,687.35,{"symbol":3411,"time":786,"open":4116,"high":4117,"low":4118,"close":4119},687.83,690,680.37,682.39,{"symbol":3411,"time":791,"open":4121,"high":4122,"low":4123,"close":4124},682.32,690.06,681.73,689.43,{"symbol":3411,"time":794,"open":4126,"high":4127,"low":4128,"close":4129},683.84,686.18,681.55,684.48,{"symbol":3411,"time":799,"open":4131,"high":4132,"low":4133,"close":4134},684.02,689.15,682.83,686.29,{"symbol":3411,"time":804,"open":4136,"high":4137,"low":4138,"close":4139},680.14,684.94,675.78,682.85,{"symbol":3411,"time":809,"open":4141,"high":4142,"low":4143,"close":4144},681.69,686.28,677.52,681.75,{"symbol":3411,"time":813,"open":4146,"high":4147,"low":4118,"close":4148},694.24,695.35,681.27,{"symbol":3411,"time":818,"open":4150,"high":4151,"low":4152,"close":4153},696.39,697.14,689.18,691.96,{"symbol":3411,"time":823,"open":4155,"high":4156,"low":4157,"close":4158},694.95,696.54,691.66,692.12,{"symbol":3411,"time":829,"open":4160,"high":4161,"low":4162,"close":4163},689.42,695.87,688.34,693.95,{"symbol":3411,"time":835,"open":4165,"high":4166,"low":4167,"close":4168},681.46,692.31,680.85,690.62,{"symbol":3411,"time":840,"open":4170,"high":4171,"low":4172,"close":4173},680.94,683.69,675.79,677.62,{"symbol":3411,"time":844,"open":4175,"high":4176,"low":4177,"close":4178},690.35,691.45,681.76,686.19,{"symbol":3411,"time":850,"open":4180,"high":4181,"low":4182,"close":4183},696.21,696.96,684.03,689.53,{"symbol":3411,"time":855,"open":4185,"high":4186,"low":4160,"close":4187},689.58,696.93,695.41,{"symbol":3411,"time":861,"open":4189,"high":4190,"low":4191,"close":4192},691.79,694.21,687.12,691.97,{"symbol":3411,"time":865,"open":4150,"high":4194,"low":4195,"close":4196},697.06,684.83,694.04,{"symbol":3411,"time":870,"open":4198,"high":4199,"low":4200,"close":4201},697.05,697.84,693.94,695.42,{"symbol":3411,"time":874,"open":4203,"high":4204,"low":4205,"close":4206},694.18,696.53,693.57,695.49,{"symbol":3411,"time":878,"open":4208,"high":4209,"low":4210,"close":4211},690.49,694.13,689.92,692.73,{"symbol":3411,"time":882,"open":4213,"high":4214,"low":4215,"close":4216},688.15,690.96,687.16,689.23,{"symbol":3411,"time":887,"open":4218,"high":4219,"low":4220,"close":4221},689.85,691.13,686.92,688.98,{"symbol":3411,"time":891,"open":4223,"high":4224,"low":4225,"close":4226},679.65,688.74,678.13,685.4,{"symbol":3411,"time":896,"open":4228,"high":4229,"low":4230,"close":4056},681.49,684.77,676.57,{"symbol":3411,"time":900,"open":4232,"high":4233,"low":4108,"close":4157},693.66,694.25,{"symbol":3411,"time":905,"open":4235,"high":4236,"low":4237,"close":4238},694.57,695.45,691.25,692.24,{"symbol":3411,"time":909,"open":4240,"high":4241,"low":4242,"close":4243},691,691.72,686.04,690.36,{"symbol":3411,"time":912,"open":4206,"high":4245,"low":4246,"close":4247},696.09,691.35,693.77,{"symbol":3411,"time":917,"open":4249,"high":4245,"low":4250,"close":4251},690.68,690.63,695.16,{"symbol":3411,"time":922,"open":4250,"high":4253,"low":4152,"close":4254},695.31,694.07,{"symbol":3411,"time":928,"open":4256,"high":4168,"low":4257,"close":4258},688.82,687.49,689.51,{"symbol":3411,"time":933,"open":4260,"high":4261,"low":4262,"close":4185},692.19,693.96,689.32,{"symbol":3411,"time":938,"open":4264,"high":4265,"low":4266,"close":4267},687.93,692.32,687.78,691.81,{"symbol":3411,"time":944,"open":4269,"high":4124,"low":4094,"close":4270},686.54,687.72,{"symbol":3411,"time":949,"open":4272,"high":4273,"low":4274,"close":4275},685.71,686.87,679.82,683.17,{"symbol":3411,"time":955,"open":4277,"high":4278,"low":4279,"close":4280},687.14,687.36,681.71,681.92,{"symbol":3411,"time":961,"open":4282,"high":4283,"low":4284,"close":4285},687.45,688.56,686.58,687.01,{"symbol":3411,"time":966,"open":4287,"high":4288,"low":4289,"close":4290},687.54,689.2,686.07,687.85,{"symbol":3411,"time":970,"open":4292,"high":4157,"low":4293,"close":4294},690.64,689.27,690.31,{"symbol":3411,"time":974,"open":4296,"high":4297,"low":4298,"close":4299},687.95,690.83,687.8,690.38,{"symbol":3411,"time":978,"open":4301,"high":4302,"low":4303,"close":4304},683.92,688.2,683.87,687.96,{"symbol":3411,"time":982,"open":4306,"high":4307,"low":4308,"close":4195},683.94,685.36,680.59,{"symbol":3411,"time":987,"open":4310,"high":4311,"low":4312,"close":4308},676.59,681.09,676.47,{"symbol":3411,"time":991,"open":4314,"high":4315,"low":4316,"close":4312},677.6,680.74,674.9,{"symbol":3411,"time":997,"open":4318,"high":4319,"low":4320,"close":4321},679.89,680.44,671.2,671.4,{"symbol":3411,"time":1002,"open":4323,"high":4324,"low":4325,"close":4326},679.23,681.08,674.98,678.87,{"symbol":3411,"time":1007,"open":4328,"high":4329,"low":4330,"close":4331},685.74,685.76,679.25,680.73,{"symbol":3411,"time":1013,"open":4333,"high":4334,"low":4335,"close":4177},688.17,688.88,679.17,{"symbol":3411,"time":1015,"open":4337,"high":4338,"low":4339,"close":4340},685.14,689.25,682.17,689.17,{"symbol":3411,"time":1018,"open":4342,"high":4343,"low":4079,"close":4344},682.56,688.97,687.57,{"symbol":3411,"time":1023,"open":4346,"high":4347,"low":4348,"close":4349},683.15,685.39,682.59,683.04,{"symbol":3411,"time":1028,"open":4351,"high":4352,"low":4353,"close":4354},686.59,686.64,681.57,683.63,{"symbol":3411,"time":1033,"open":4356,"high":4357,"low":4358,"close":4359},685.47,688.39,684.58,685.69,{"symbol":3411,"time":1038,"open":4361,"high":4362,"low":4363,"close":4364},685.3,685.37,681.34,684.39,{"symbol":3411,"time":1040,"open":4366,"high":4367,"low":4368,"close":4369},680.57,684.91,679.69,683.89,{"symbol":3411,"time":1044,"open":4280,"high":4371,"low":4372,"close":4373},683.82,679.33,681.53,{"symbol":3411,"time":1049,"open":4375,"high":4376,"low":4377,"close":4378},678.81,682.99,678.74,680.27,{"symbol":3411,"time":1051,"open":4380,"high":4381,"low":4382,"close":4383},680.86,683.67,680.5,683.39,{"symbol":3411,"time":1055,"open":4385,"high":4386,"low":4387,"close":4388},677.63,681.7,676.72,679.68,{"symbol":3411,"time":1058,"open":4390,"high":4391,"low":4392,"close":4393},668.63,676.21,664.48,675.02,{"symbol":3411,"time":1061,"open":4395,"high":4396,"low":4397,"close":4398},662.69,670.06,661.59,668.73,{"symbol":3411,"time":1065,"open":4400,"high":4401,"low":4402,"close":4403},655.05,664.55,650.85,659.03,{"symbol":3411,"time":1070,"open":4405,"high":4406,"low":4407,"close":4408},672.91,675.56,651.89,652.53,{"symbol":3411,"time":1072,"open":4410,"high":4411,"low":4412,"close":4413},660.78,667.34,658.75,662.63,{"symbol":3411,"time":1074,"open":4415,"high":4416,"low":3971,"close":4417},662.1,665.12,660.08,{"symbol":3411,"time":1078,"open":4038,"high":4419,"low":4420,"close":4421},673.71,662.17,665.67,{"symbol":3411,"time":1082,"open":4423,"high":4424,"low":4425,"close":4426},665.38,675.66,663.27,671.93,{"symbol":3411,"time":1086,"open":4382,"high":4380,"low":4428,"close":4429},670.52,672.04,{"symbol":3411,"time":1089,"open":4431,"high":4432,"low":4433,"close":4434},684.79,684.96,680.95,683.38,{"symbol":3411,"time":1093,"open":4436,"high":4437,"low":4438,"close":4439},679.95,683.57,678.73,683,{"symbol":3411,"time":1097,"open":4441,"high":4442,"low":4443,"close":4444},677.24,682.18,675.03,681.44,{"symbol":3411,"time":1101,"open":4446,"high":4447,"low":4448,"close":4449},667.91,671.08,661.21,670.97,{"symbol":3411,"time":1105,"open":4312,"high":4451,"low":4452,"close":4453},677.38,668.72,670.31,{"symbol":3411,"time":1108,"open":4325,"high":4380,"low":4455,"close":4056},674.17,{"symbol":3411,"time":1111,"open":4072,"high":4457,"low":4458,"close":4459},679.96,674.58,675.24,{"symbol":3411,"time":1113,"open":4461,"high":4462,"low":4463,"close":4464},685.67,685.8,679.94,683.34,{"symbol":3411,"time":1116,"open":4466,"high":4467,"low":4468,"close":4469},685.04,685.08,679.24,682.06,{"symbol":3411,"time":1119,"open":4471,"high":4472,"low":4473,"close":4473},683.9,685.94,679.83,{"symbol":3411,"time":1123,"open":4475,"high":4476,"low":4477,"close":4478},688.72,689.7,682.87,687.39,{"symbol":3411,"time":1125,"open":4480,"high":4481,"low":4195,"close":4482},687.05,688.91,687.06,{"symbol":3411,"time":1128,"open":4484,"high":4485,"low":4486,"close":4487},682.73,685.54,682.12,685.24,{"symbol":3411,"time":1130,"open":4489,"high":4490,"low":4491,"close":4492},676.46,678.47,675.65,677.25,{"symbol":3411,"time":1132,"open":4494,"high":4495,"low":4496,"close":4497},668.12,672.71,667.8,671.76,{"symbol":3411,"time":1136,"open":4499,"high":4499,"low":4500,"close":4496},672,663.3,{"symbol":3411,"time":1139,"open":4502,"high":4503,"low":4504,"close":4505},671.44,672.99,669.98,671.29,{"symbol":3411,"time":1144,"open":4507,"high":4508,"low":4509,"close":4510},667.32,672.21,667.27,671.3,{"symbol":3411,"time":1147,"open":4512,"high":4513,"low":4514,"close":4515},659.5,665.76,658.14,664.39,{"symbol":3411,"time":1150,"open":4517,"high":4518,"low":4519,"close":4520},666.82,668.71,657.11,660.64,{"symbol":3411,"time":1155,"open":4517,"high":4522,"low":3974,"close":4523},670.23,665.17,{"symbol":3411,"time":1159,"open":4525,"high":4526,"low":4527,"close":4528},657.17,665.83,653.17,662.23,{"symbol":3411,"time":1165,"open":4530,"high":4531,"low":4532,"close":4533},660.65,665.13,659.77,663.04,{"symbol":3411,"time":1171,"open":4535,"high":4536,"low":4537,"close":4538},672.13,673.95,652.84,653.02,{"symbol":3411,"time":1175,"open":4540,"high":4541,"low":4542,"close":4051},673.53,673.94,669.21,{"symbol":3411,"time":1179,"open":4544,"high":4545,"low":4546,"close":4547},670.25,673.21,669.42,673.11,{"symbol":3411,"time":1183,"open":4549,"high":4503,"low":4550,"close":4551},672.54,667.67,669.12,{"symbol":3411,"time":1188,"open":4553,"high":4554,"low":4555,"close":4556},671.62,672.51,669.46,671.61,{"symbol":3411,"time":1193,"open":4558,"high":4559,"low":4560,"close":4542},669.99,672.68,668.16,{"symbol":3411,"time":1197,"open":4562,"high":4563,"low":4564,"close":4565},670.45,670.57,666.78,669.22,{"symbol":3411,"time":1201,"open":4567,"high":4568,"low":4569,"close":4570},663.17,669.37,663.06,668.45,{"symbol":3411,"time":1207,"open":4572,"high":4573,"low":4574,"close":4575},662.93,666.65,661.61,666.18,{"symbol":3411,"time":1211,"open":4577,"high":4578,"low":4579,"close":4580},664.36,665.28,661.86,663.68,{"symbol":3411,"time":1215,"open":4582,"high":4583,"low":4584,"close":4585},659.51,662.37,657.88,661.82,{"symbol":3411,"time":1217,"open":4587,"high":4588,"low":4589,"close":4590},657.94,659.41,654.41,658.05,{"symbol":3411,"time":1219,"open":4592,"high":4593,"low":4594,"close":4595},664.51,664.61,659.67,661.1,{"symbol":3411,"time":1223,"open":4597,"high":4411,"low":4598,"close":4599},666.72,661.98,663.21,{"symbol":3411,"time":1225,"open":4601,"high":4602,"low":4420,"close":4603},662.2,667.29,666.84,{"symbol":3411,"time":1229,"open":4605,"high":4401,"low":4606,"close":4607},662.33,660.37,663.7,{"symbol":3411,"time":1231,"open":4609,"high":4610,"low":4611,"close":4612},661.89,664.89,660.27,662.26,{"symbol":3411,"time":1234,"open":4614,"high":4615,"low":4616,"close":4617},660.01,661.72,654.3,659.18,{"symbol":3411,"time":1237,"open":4619,"high":4620,"low":4621,"close":4622},661.47,661.78,659.21,660,{"symbol":3411,"time":1241,"open":4624,"high":4625,"low":4626,"close":4627},659.64,661.04,659.34,660.91,{"symbol":3411,"time":1246,"open":4629,"high":4630,"low":4631,"close":4632},657.6,659.11,656.9,657.41,{"symbol":3411,"time":1249,"open":4634,"high":4635,"low":4636,"close":4637},654.18,658.33,653.59,657.63,{"symbol":3411,"time":1253,"open":4639,"high":4640,"low":4641,"close":4642},653.62,654.55,650.63,652.21,{"symbol":3411,"time":1257,"open":4644,"high":4645,"low":4646,"close":4647},648.97,650.86,647.22,650.33,{"symbol":3411,"time":1261,"open":4649,"high":4650,"low":4651,"close":4652},648.62,649.84,647.23,648.83,{"symbol":3411,"time":1265,"open":4654,"high":4642,"low":4655,"close":4656},651.48,643.33,647.24,{"symbol":3411,"time":1268,"open":4658,"high":4659,"low":4660,"close":4661},644.42,649.15,643.51,649.12,{"symbol":3411,"time":1272,"open":4663,"high":4664,"low":4665,"close":4666},642.67,644.21,640.46,643.74,{"symbol":3411,"time":1275,"open":4668,"high":4669,"low":4670,"close":4671},637.5,640.49,634.92,640.27,{"symbol":3411,"time":1278,"open":4673,"high":4674,"low":4675,"close":4676},647.47,647.84,643.14,645.05,{"symbol":3411,"time":1280,"open":4656,"high":4678,"low":4679,"close":4680},649.48,645.34,648.92,{"symbol":3411,"time":1282,"open":4682,"high":4683,"low":4658,"close":4684},644.57,647.37,646.63,[4686,4691,4696,4699,4702,4704,4707,4709,4711,4713,4715,4717,4719,4720,4721,4723,4725,4727,4729,4731,4732,4734,4736,4738,4740,4742,4744,4746,4747,4749,4751,4752,4754,4756,4758,4759,4761,4762,4764,4766,4768,4770,4771,4773,4775,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4795,4797,4799,4801,4803,4805,4807,4809,4811,4813],{"time":22,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4689,"datetime":4690},"True","BULLISH","RSI","2026-09-17 00:00:00",{"time":28,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4694,"datetime":4695},"False","BEARISH","MA","2026-09-16 00:00:00",{"time":40,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4697,"datetime":4698},"BollingerBands","2026-09-14 00:00:00",{"time":100,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4701},"ADX","2026-08-27 00:00:00",{"time":100,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4701},"CCI",{"time":144,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4706},"MACD","2026-08-17 00:00:00",{"time":160,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4708},"2026-08-12 00:00:00",{"time":239,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4710},"2026-07-21 00:00:00",{"time":266,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4712},"2026-07-14 00:00:00",{"time":272,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4714},"2026-07-13 00:00:00",{"time":374,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4694,"datetime":4716},"2026-06-12 00:00:00",{"time":409,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4703,"datetime":4718},"2026-06-04 00:00:00",{"time":409,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4697,"datetime":4718},{"time":409,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4718},{"time":420,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4694,"datetime":4722},"2026-06-02 00:00:00",{"time":431,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4724},"2026-05-29 00:00:00",{"time":437,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4726},"2026-05-28 00:00:00",{"time":449,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4728},"2026-05-26 00:00:00",{"time":508,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4697,"datetime":4730},"2026-05-08 00:00:00",{"time":508,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4730},{"time":512,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4733},"2026-05-07 00:00:00",{"time":516,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4735},"2026-05-06 00:00:00",{"time":522,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4737},"2026-05-05 00:00:00",{"time":558,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4739},"2026-04-24 00:00:00",{"time":564,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4689,"datetime":4741},"2026-04-23 00:00:00",{"time":580,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4694,"datetime":4743},"2026-04-20 00:00:00",{"time":638,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4745},"2026-04-01 00:00:00",{"time":638,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4703,"datetime":4745},{"time":678,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4748},"2026-03-23 00:00:00",{"time":750,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4750},"2026-03-04 00:00:00",{"time":750,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4689,"datetime":4750},{"time":781,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4753},"2026-02-24 00:00:00",{"time":804,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4755},"2026-02-17 00:00:00",{"time":809,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4757},"2026-02-13 00:00:00",{"time":809,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4757},{"time":835,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4697,"datetime":4760},"2026-02-06 00:00:00",{"time":835,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4703,"datetime":4760},{"time":840,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4689,"datetime":4763},"2026-02-05 00:00:00",{"time":844,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4765},"2026-02-04 00:00:00",{"time":855,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4767},"2026-02-02 00:00:00",{"time":865,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4694,"datetime":4769},"2026-01-29 00:00:00",{"time":865,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4689,"datetime":4769},{"time":887,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4772},"2026-01-22 00:00:00",{"time":909,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4697,"datetime":4774},"2026-01-14 00:00:00",{"time":909,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4774},{"time":912,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4777},"2026-01-13 00:00:00",{"time":928,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4779},"2026-01-08 00:00:00",{"time":938,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4697,"datetime":4781},"2026-01-06 00:00:00",{"time":944,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4783},"2026-01-05 00:00:00",{"time":955,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4785},"2025-12-31 00:00:00",{"time":1002,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4787},"2025-12-16 00:00:00",{"time":1038,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4703,"datetime":4789},"2025-12-04 00:00:00",{"time":1051,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4791},"2025-11-28 00:00:00",{"time":1078,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4793},"2025-11-17 00:00:00",{"time":1078,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4793},{"time":1086,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4796},"2025-11-13 00:00:00",{"time":1093,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4700,"datetime":4798},"2025-11-11 00:00:00",{"time":1113,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4689,"datetime":4800},"2025-11-03 00:00:00",{"time":1130,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4703,"datetime":4802},"2025-10-24 00:00:00",{"time":1144,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4705,"datetime":4804},"2025-10-20 00:00:00",{"time":1159,"symbol":5,"current_signal":4687,"signal_change":4687,"signal_type":4688,"trading_system":4689,"datetime":4806},"2025-10-14 00:00:00",{"time":1171,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4697,"datetime":4808},"2025-10-10 00:00:00",{"time":1179,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4703,"datetime":4810},"2025-10-08 00:00:00",{"time":1183,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4700,"datetime":4812},"2025-10-07 00:00:00",{"time":1207,"symbol":5,"current_signal":4692,"signal_change":4687,"signal_type":4693,"trading_system":4705,"datetime":4814},"2025-09-30 00:00:00",[4816,4822,4828,4833,4838,4843,4849,4854,4859,4864,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943],{"symbol":5,"form":4817,"filingdate":776,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"10-K","bac-20251231.htm","0000070858-26-000157","https://www.sec.gov/Archives/edgar/data/70858/000007085826000157/bac-20251231.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000157/0000070858-26-000157-index.htm",{"symbol":5,"form":4823,"filingdate":809,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"8-K","bac-20260213.htm","0000070858-26-000088","https://www.sec.gov/Archives/edgar/data/70858/000007085826000088/bac-20260213.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000088/0000070858-26-000088-index.htm",{"symbol":5,"form":4823,"filingdate":909,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"bac-20260114.htm","0000070858-26-000020","https://www.sec.gov/Archives/edgar/data/70858/000007085826000020/bac-20260114.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000020/0000070858-26-000020-index.htm",{"symbol":5,"form":4823,"filingdate":938,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"bac-20260106.htm","0000070858-26-000011","https://www.sec.gov/Archives/edgar/data/70858/000007085826000011/bac-20260106.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000011/0000070858-26-000011-index.htm",{"symbol":5,"form":4823,"filingdate":1055,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"d949286d8k.htm","0001193125-25-300649","https://www.sec.gov/Archives/edgar/data/70858/000119312525300649/d949286d8k.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525300649/0001193125-25-300649-index.htm",{"symbol":5,"form":4844,"filingdate":1116,"primarydocument":4845,"accessionnumber":4846,"filing_url":4847,"sec_url":4848},"10-Q","bac-20250930.htm","0000070858-25-000405","https://www.sec.gov/Archives/edgar/data/70858/000007085825000405/bac-20250930.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000405/0000070858-25-000405-index.htm",{"symbol":5,"form":4823,"filingdate":1150,"primarydocument":4850,"accessionnumber":4851,"filing_url":4852,"sec_url":4853},"bac-20251016.htm","0000070858-25-000395","https://www.sec.gov/Archives/edgar/data/70858/000007085825000395/bac-20251016.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000395/0000070858-25-000395-index.htm",{"symbol":5,"form":4823,"filingdate":1155,"primarydocument":4855,"accessionnumber":4856,"filing_url":4857,"sec_url":4858},"bac-20251015.htm","0000070858-25-000390","https://www.sec.gov/Archives/edgar/data/70858/000007085825000390/bac-20251015.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000390/0000070858-25-000390-index.htm",{"symbol":5,"form":4823,"filingdate":1241,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"bac-20250912.htm","0000070858-25-000359","https://www.sec.gov/Archives/edgar/data/70858/000007085825000359/bac-20250912.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000359/0000070858-25-000359-index.htm",{"symbol":5,"form":4823,"filingdate":1246,"primarydocument":4860,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"0000070858-25-000350","https://www.sec.gov/Archives/edgar/data/70858/000007085825000350/bac-20250912.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000350/0000070858-25-000350-index.htm",{"symbol":5,"form":4844,"filingdate":1376,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"bac-20250630.htm","0000070858-25-000268","https://www.sec.gov/Archives/edgar/data/70858/000007085825000268/bac-20250630.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000268/0000070858-25-000268-index.htm",{"symbol":5,"form":4823,"filingdate":1395,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"d29097d8k.htm","0001193125-25-164439","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/d29097d8k.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/0001193125-25-164439-index.htm",{"symbol":5,"form":4823,"filingdate":1399,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"bac-20250723.htm","0000070858-25-000257","https://www.sec.gov/Archives/edgar/data/70858/000007085825000257/bac-20250723.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000257/0000070858-25-000257-index.htm",{"symbol":5,"form":4823,"filingdate":1416,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"bac-20250716.htm","0000070858-25-000254","https://www.sec.gov/Archives/edgar/data/70858/000007085825000254/bac-20250716.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000254/0000070858-25-000254-index.htm",{"symbol":5,"form":4823,"filingdate":1461,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"bac-20250701.htm","0000070858-25-000249","https://www.sec.gov/Archives/edgar/data/70858/000007085825000249/bac-20250701.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000249/0000070858-25-000249-index.htm",{"symbol":5,"form":4844,"filingdate":1667,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"bac-20250331.htm","0000070858-25-000200","https://www.sec.gov/Archives/edgar/data/70858/000007085825000200/bac-20250331.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000200/0000070858-25-000200-index.htm",{"symbol":5,"form":4823,"filingdate":1673,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"d561572d8k.htm","0001193125-25-103911","https://www.sec.gov/Archives/edgar/data/70858/000119312525103911/d561572d8k.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525103911/0001193125-25-103911-index.htm",{"symbol":5,"form":4823,"filingdate":1691,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"bac-20250422.htm","0000070858-25-000195","https://www.sec.gov/Archives/edgar/data/70858/000007085825000195/bac-20250422.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000195/0000070858-25-000195-index.htm",{"symbol":5,"form":4823,"filingdate":1726,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"bac-20250415.htm","0000070858-25-000187","https://www.sec.gov/Archives/edgar/data/70858/000007085825000187/bac-20250415.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000187/0000070858-25-000187-index.htm",{"symbol":5,"form":4823,"filingdate":1896,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"bac-20250225.htm","0000070858-25-000147","https://www.sec.gov/Archives/edgar/data/70858/000007085825000147/bac-20250225.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000147/0000070858-25-000147-index.htm",{"symbol":5,"form":4817,"filingdate":1909,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"bac-20241231.htm","0000070858-25-000139","https://www.sec.gov/Archives/edgar/data/70858/000007085825000139/bac-20241231.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000139/0000070858-25-000139-index.htm",{"symbol":5,"form":4823,"filingdate":1950,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"bac-20250207.htm","0000070858-25-000087","https://www.sec.gov/Archives/edgar/data/70858/000007085825000087/bac-20250207.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000087/0000070858-25-000087-index.htm",{"symbol":5,"form":4823,"filingdate":1974,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"bac-20250129.htm","0000070858-25-000055","https://www.sec.gov/Archives/edgar/data/70858/000007085825000055/bac-20250129.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000055/0000070858-25-000055-index.htm",{"symbol":5,"form":4823,"filingdate":2004,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"bac-20250116.htm","0000070858-25-000011","https://www.sec.gov/Archives/edgar/data/70858/000007085825000011/bac-20250116.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000011/0000070858-25-000011-index.htm",{"symbol":5,"form":4844,"filingdate":2193,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"bac-20240930.htm","0000070858-24-000280","https://www.sec.gov/Archives/edgar/data/70858/000007085824000280/bac-20240930.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085824000280/0000070858-24-000280-index.htm",{"symbol":5,"form":4823,"filingdate":2232,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"bac-20241015.htm","0000070858-24-000266","https://www.sec.gov/Archives/edgar/data/70858/000007085824000266/bac-20241015.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085824000266/0000070858-24-000266-index.htm",[4949,4967,4993,5006,5024,5032,5048,5059,5068,5080,5099,5108,5121,5150,5162,5180,5191,5201,5212,5221,5230,5237,5249,5267],{"symbol":5,"accessionnumber":4950,"filingdate":224,"sec_url":4951,"tags":4952,"headline":4955,"summary":4956,"sector":4957,"industry":4958,"date_processed":4959,"impact_score":4960,"exhibits":4961,"isLocked":4966},"0000070858-26-000364","https://www.sec.gov/Archives/edgar/data/70858/000007085826000364/0000070858-26-000364-index.htm",{"events":4953},[4954],"Dividend Increase","Bank of America Increases Common Stock Dividend by 14%","On July 24, 2026, Bank of America Corporation announced an increase in its quarterly cash dividend on common stock by 14% to $0.32 per share, effective from the prior quarter's $0.28 per share. The dividend is payable on September 25, 2026, to shareholders of record as of September 4, 2026. This increase reflects the company's strong earnings, confidence in long-term growth, and commitment to returning capital to shareholders. Bank of America also continues its common stock repurchase program, having repurchased $13.2 billion of common stock in the first half of 2026.","Finance","National Commercial Banks","2026-07-24 11:07:55","HIGH",[4962],{"exhibit_number":4963,"htm_reference":4964,"full_url":4965},"EX-99.1","exhibit991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000364/exhibit991.htm",false,{"symbol":5,"accessionnumber":4968,"filingdate":266,"sec_url":4969,"tags":4970,"headline":4977,"summary":4978,"sector":4957,"industry":4958,"date_processed":4979,"impact_score":4980,"exhibits":4981,"isLocked":4966},"0000070858-26-000353","https://www.sec.gov/Archives/edgar/data/70858/000007085826000353/0000070858-26-000353-index.htm",{"events":4971},[4972,4973,4974,4975,4976],"Earnings Beat","General Statement","Investment Agreement","Strategic Partnership","Press Release Furnished","Bank of America Reports Q2 2026 Net Income of $9.1 Billion","Bank of America Corporation announced second quarter 2026 financial results, reporting net income of $9.1 billion, or $1.21 per diluted share, on revenue of $31.6 billion. This represents a 27% increase in net income and a 15% rise in revenue compared to the same period last year. The company also highlighted strong performance across all business segments, with notable growth in investment banking fees, sales and trading revenue, and asset management fees. The results will be further discussed in an investor conference call scheduled for July 14, 2026.","2026-07-14 10:45:58","MEDIUM",[4982,4985,4989],{"exhibit_number":4963,"htm_reference":4983,"full_url":4984},"bac06302026ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000353/bac06302026ex991.htm",{"exhibit_number":4986,"htm_reference":4987,"full_url":4988},"EX-99.2","bac06302026ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000353/bac06302026ex992.htm",{"exhibit_number":4990,"htm_reference":4991,"full_url":4992},"EX-99.3","bac-06302026ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000353/bac-06302026ex993.htm",{"symbol":5,"accessionnumber":4994,"filingdate":516,"sec_url":4995,"tags":4996,"headline":5001,"summary":5002,"sector":4957,"industry":4958,"date_processed":5003,"impact_score":5004,"exhibits":5005,"isLocked":4966},"0000070858-26-000273","https://www.sec.gov/Archives/edgar/data/70858/000007085826000273/0000070858-26-000273-index.htm",{"events":4997},[4998,4999,5000],"Shareholder Director Nomination","Say-on-Pay Approved","Audit Firm Change","Bank of America 2026 Annual Meeting of Shareholders Results","On May 4, 2026, Bank of America Corporation held its 2026 Annual Meeting of Shareholders. Shareholders elected all nominees for director, approved the advisory vote on executive compensation, and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2026. However, shareholders did not approve proposals requesting an independent board chair and a report on board oversight of risks related to animal welfare.","2026-05-06 20:34:56","LOW",[],{"symbol":5,"accessionnumber":5007,"filingdate":596,"sec_url":5008,"tags":5009,"headline":5011,"summary":5012,"sector":4957,"industry":4958,"date_processed":5013,"impact_score":4980,"exhibits":5014,"isLocked":4966},"0000070858-26-000222","https://www.sec.gov/Archives/edgar/data/70858/000007085826000222/0000070858-26-000222-index.htm",{"events":5010},[4972,4973],"Bank of America Reports Strong Q1 2026 Financial Results","Bank of America Corporation announced first quarter 2026 financial results, reporting net income of $8.6 billion, or $1.11 per diluted share, up 17% from the prior year. Total revenue, net of interest expense, was $30.3 billion, up 7% year-over-year. The increase was driven by higher net interest income, sales and trading revenue, asset management fees, and investment banking fees. The company also saw improvements in efficiency and asset quality, with average deposits and loans growing. The strong performance reflects the company's disciplined execution and resilient American economy.","2026-04-15 10:45:41",[5015,5018,5021],{"exhibit_number":4963,"htm_reference":5016,"full_url":5017},"bac03312026ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000222/bac03312026ex991.htm",{"exhibit_number":4986,"htm_reference":5019,"full_url":5020},"bac03312026ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000222/bac03312026ex992.htm",{"exhibit_number":4990,"htm_reference":5022,"full_url":5023},"bac-03312026ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000222/bac-03312026ex993.htm",{"symbol":5,"accessionnumber":4825,"filingdate":809,"sec_url":4827,"tags":5025,"headline":5028,"summary":5029,"sector":4957,"industry":4958,"date_processed":5030,"impact_score":5004,"exhibits":5031,"isLocked":4966},{"events":5026},[5027],"Executive Compensation Detail","Bank of America CEO Brian Moynihan's 2025 Total Compensation Announced","Bank of America Corporation announced that its Board of Directors approved a total compensation of $41,000,000 for CEO Brian T. Moynihan for 2025, reflecting a 17% increase from 2024. The compensation, which includes a base salary of $1.5 million and equity incentives totaling $39.5 million, was determined based on the company's performance in 2025, including earnings growth, revenue growth, disciplined expense management, and shareholder returns. The equity incentives are performance-based and tied to the company's future financial performance from 2026-2028.","2026-02-13 21:44:46",[],{"symbol":5,"accessionnumber":4830,"filingdate":909,"sec_url":4832,"tags":5033,"headline":5035,"summary":5036,"sector":4957,"industry":4958,"date_processed":5037,"impact_score":4980,"exhibits":5038,"isLocked":4966},{"events":5034},[4972,4973],"Bank of America Announces Strong 2025 Financial Results","Bank of America Corporation announced its financial results for the fourth quarter and year ended December 31, 2025, reporting fourth quarter net income of $7.6 billion, or $0.98 per diluted share, and net income for the year of $30.5 billion, or $3.81 per diluted share. The company also reported a 7% increase in revenue for the fourth quarter, reaching $28.4 billion, and an improved efficiency ratio of 61%. Operational highlights include growth in consumer deposits, loans, and asset management fees, reflecting solid performance across various business segments.","2026-01-14 11:46:45",[5039,5042,5045],{"exhibit_number":4963,"htm_reference":5040,"full_url":5041},"bac12312025ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000020/bac12312025ex991.htm",{"exhibit_number":4986,"htm_reference":5043,"full_url":5044},"bac12312025ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000020/bac12312025ex992.htm",{"exhibit_number":4990,"htm_reference":5046,"full_url":5047},"bac-12312025ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000020/bac-12312025ex993.htm",{"symbol":5,"accessionnumber":4835,"filingdate":938,"sec_url":4837,"tags":5049,"headline":5052,"summary":5053,"sector":4957,"industry":4958,"date_processed":5054,"impact_score":4960,"exhibits":5055,"isLocked":4966},{"events":5050},[5051,4973],"Accounting Error Identified","Bank of America Announces Accounting Changes for Tax-Related Equity Investments","Bank of America Corporation announced changes to its accounting methods for tax-related affordable housing, eligible wind renewable energy, and solar renewable energy equity investments. These changes involve transitioning from the equity method of accounting to the proportional amortization method (PAM) for affordable housing and eligible wind renewable energy equity investments, and altering the accounting for the investment tax credits (ITCs) for solar renewable energy equity investments. The changes primarily result in a reclassification between income statement line items and have an insignificant impact on net income. The cumulative impact of the changes resulted in a $1.7 billion decrease in retained earnings as of September 30, 2025, and an estimated $2.1 billion decrease in Common equity tier 1 capital. The changes also affected the effective tax rate for the third quarter of 2025.","2026-01-06 21:44:42",[5056],{"exhibit_number":4963,"htm_reference":5057,"full_url":5058},"a162026tax-relatedequityin.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085826000011/a162026tax-relatedequityin.htm",{"symbol":5,"accessionnumber":4840,"filingdate":1055,"sec_url":4842,"tags":5060,"headline":5064,"summary":5065,"sector":4957,"industry":4958,"date_processed":5066,"impact_score":4960,"exhibits":5067,"isLocked":4966},{"5.02":5061},[5062,5063],"Key Executive Appointment","Key Executive Departure","Bank of America Redesignates Executive Officers","On November 20, 2025, the Board of Directors of Bank of America Corporation designated certain members of management as executive officers of the Corporation. The new executive officers include Brian T. Moynihan, Chair and Chief Executive Officer, and several other officers reporting directly to him. Effective December 31, 2025, four members of management will no longer be designated as executive officers.","2025-11-26 21:31:41",[],{"symbol":5,"accessionnumber":4851,"filingdate":1150,"sec_url":4853,"tags":5069,"headline":5072,"summary":5073,"sector":4957,"industry":4958,"date_processed":5074,"impact_score":5004,"exhibits":5075,"isLocked":4966},{"9.01":5070},[5071],"Exhibits Furnished","Bank of America Files Registration Statement for New Medium-Term Notes","Bank of America Corporation and BofA Finance LLC have filed a Registration Statement on Form S-3 under the Securities Act of 1933 to register the offering of Medium-Term Notes, Series P and Series A, and related guarantees. The Registration Statement includes the opinion of Sidley Austin LLP regarding the validity of the securities and related consents. No other events or changes are reported in this filing.","2025-10-16 21:06:55",[5076],{"exhibit_number":5077,"htm_reference":5078,"full_url":5079},"EX-5.1","exhibit5.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000395/exhibit5.htm",{"symbol":5,"accessionnumber":4856,"filingdate":1155,"sec_url":4858,"tags":5081,"headline":5086,"summary":5087,"sector":4957,"industry":4958,"date_processed":5088,"impact_score":4980,"exhibits":5089,"isLocked":4966},{"2.02":5082,"7.01":5083,"9.01":5085},[4972],[5084],"Regulation FD Disclosure",[5071],"Bank of America Reports Q3 2025 Earnings Beat and Announces Investor Call","Bank of America Corporation reported third-quarter 2025 net income of $8.5 billion, or $1.06 per diluted share, representing a 31% increase in earnings per share from the prior year. The company also announced an investor conference call and webcast to discuss the financial results, and furnished relevant exhibits. Key highlights include revenue growth of 11% year-over-year, driven by strong performance across all business segments.","2025-10-15 10:51:43",[5090,5093,5096],{"exhibit_number":4963,"htm_reference":5091,"full_url":5092},"bac093025ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000390/bac093025ex991.htm",{"exhibit_number":4986,"htm_reference":5094,"full_url":5095},"bac093025ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000390/bac093025ex992.htm",{"exhibit_number":4990,"htm_reference":5097,"full_url":5098},"bac-09302025ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000390/bac-09302025ex993.htm",{"symbol":5,"accessionnumber":4861,"filingdate":1241,"sec_url":4863,"tags":5100,"headline":5104,"summary":5105,"sector":4957,"industry":4958,"date_processed":5106,"impact_score":4960,"exhibits":5107,"isLocked":4966},{"5.02":5101},[5102,5102,5103,5062],"New President Appointed","New CEO Appointed","Bank of America Appoints New Co-Presidents and Executive Vice President","Bank of America Corporation appointed Dean C. Athanasia and James P. DeMare as Co-Presidents, and Alastair M. Borthwick as Executive Vice President, effective immediately on September 12, 2025. Athanasia and DeMare will lead Regional Banking and Global Markets, respectively. Borthwick will continue as Chief Financial Officer while taking on the new role of Executive Vice President.","2025-09-15 20:56:56",[],{"symbol":5,"accessionnumber":4865,"filingdate":1246,"sec_url":4867,"tags":5109,"headline":5114,"summary":5115,"sector":4957,"industry":4958,"date_processed":5116,"impact_score":4960,"exhibits":5117,"isLocked":4966},{"8.01":5110,"9.01":5113},[5111,5112],"Corporate Update","Regulatory Investigation",[5071],"Bank of America Announces Key Senior Leadership Appointments","On September 12, 2025, Bank of America Corporation announced significant senior leadership changes. Dean C. Athanasia and James P. DeMare have been appointed as Co-Presidents, while Alastair M. Borthwick has been appointed as Executive Vice President and Chief Financial Officer, in addition to his current role. These appointments aim to drive the company's long-term growth and returns, leveraging their extensive experience in financial services. Chair and CEO Brian Moynihan emphasized the importance of these appointments in continuing the company's Responsible Growth strategy.","2025-09-12 21:18:41",[5118],{"exhibit_number":4963,"htm_reference":5119,"full_url":5120},"exhibit991newsrelease-orga.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000350/exhibit991newsrelease-orga.htm",{"symbol":5,"accessionnumber":4875,"filingdate":1395,"sec_url":4877,"tags":5122,"headline":5131,"summary":5132,"sector":4957,"industry":4958,"date_processed":5133,"impact_score":4960,"exhibits":5134,"isLocked":4966},{"3.03":5123,"5.03":5125,"8.01":5127,"9.01":5129},[5124],"Material Modification of Rights of Security Holders",[5126],"Articles of Incorporation Amendment",[5128],"Share Repurchase Program Announced",[5130],"No viable tag","Bank of America Announces Series UU Preferred Stock Issuance and Modification of Rights","On July 24, 2025, Bank of America Corporation issued 100,000 shares of Series UU Preferred Stock and amended its Restated Certificate of Incorporation to designate these shares. The issuance of Depositary Shares, each representing a 1/25th interest in the Series UU Preferred Stock, is subject to certain restrictions on dividends and share repurchases if the Corporation fails to declare and pay full dividends on its Series UU Preferred Stock. The Certificate of Designations and the Underwriting Agreement are attached as exhibits.","2025-08-22 03:45:40",[5135,5139,5143,5147],{"exhibit_number":5136,"htm_reference":5137,"full_url":5138},"EX-1.1","d29097dex11.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/d29097dex11.htm",{"exhibit_number":5140,"htm_reference":5141,"full_url":5142},"EX-3.1","d29097dex31.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/d29097dex31.htm",{"exhibit_number":5144,"htm_reference":5145,"full_url":5146},"EX-4.1","d29097dex41.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/d29097dex41.htm",{"exhibit_number":5077,"htm_reference":5148,"full_url":5149},"d29097dex51.htm","https://www.sec.gov/Archives/edgar/data/70858/000119312525164439/d29097dex51.htm",{"symbol":5,"accessionnumber":4880,"filingdate":1399,"sec_url":4882,"tags":5151,"headline":5155,"summary":5156,"sector":4957,"industry":4958,"date_processed":5157,"impact_score":4980,"exhibits":5158,"isLocked":4966},{"8.01":5152,"9.01":5154},[5128,5153],"Dividend Announced",[5071],"Bank of America Announces New $40 Billion Stock Repurchase Program and Dividends","On July 23, 2025, Bank of America Corporation announced that its Board of Directors authorized a new $40 billion common stock repurchase program, effective August 1, 2025. The Board also declared a regular quarterly cash dividend of $0.28 per share on common stock and $1.75 per share on 7% Cumulative Redeemable Preferred Stock, Series B. The repurchase program is intended to replace the current program, which will expire on August 1, 2025, and will provide additional capital return flexibility to shareholders.","2025-08-22 03:57:22",[5159],{"exhibit_number":4963,"htm_reference":5160,"full_url":5161},"exhibit991newsrelease-repu.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000257/exhibit991newsrelease-repu.htm",{"symbol":5,"accessionnumber":4885,"filingdate":1416,"sec_url":4887,"tags":5163,"headline":5167,"summary":5168,"sector":4957,"industry":4958,"date_processed":5169,"impact_score":5004,"exhibits":5170,"isLocked":4966},{"2.02":5164,"7.01":5165,"9.01":5166},[4973],[5084],[5071],"Bank of America Reports Q2 2025 Net Income of $7.1 Billion","Bank of America Corporation announced financial results for the second quarter ended June 30, 2025, reporting net income of $7.1 billion, or $0.89 per diluted share. The corporation saw revenue growth of 4% year-over-year to $26.5 billion, with a 7% increase in net interest income. The corporation's balance sheet remained strong with average deposits growing by 5% and average loans and leases by 7%. The corporation also returned $7.3 billion to shareholders, including an 8% increase in the quarterly common stock dividend beginning in Q3 2025.","2025-08-22 05:06:52",[5171,5174,5177],{"exhibit_number":4963,"htm_reference":5172,"full_url":5173},"bac063025ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000254/bac063025ex991.htm",{"exhibit_number":4986,"htm_reference":5175,"full_url":5176},"bac063025ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000254/bac063025ex992.htm",{"exhibit_number":4990,"htm_reference":5178,"full_url":5179},"bac-06302025ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000254/bac-06302025ex993.htm",{"symbol":5,"accessionnumber":4890,"filingdate":1461,"sec_url":4892,"tags":5181,"headline":5184,"summary":5185,"sector":4957,"industry":4958,"date_processed":5186,"impact_score":4980,"exhibits":5187,"isLocked":4966},{"8.01":5182,"9.01":5183},[5153],[5130],"Bank of America Announces Dividend Increase and CCAR Results","Bank of America Corporation announced plans to increase its quarterly common stock dividend from $0.26 per share to $0.28 per share beginning in the third quarter of 2025, subject to Board approval. The announcement followed the release of the Federal Reserve's 2025 Comprehensive Capital Analysis and Review (CCAR), which showed improved stress test results, with the Corporation's preliminary stress capital buffer improving to 2.5% and its CET1 minimum requirement set at 10.0% effective October 1, 2025.","2025-08-22 06:41:54",[5188],{"exhibit_number":4963,"htm_reference":5189,"full_url":5190},"exhibit991-dividend.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000249/exhibit991-dividend.htm",{"symbol":5,"accessionnumber":4900,"filingdate":1673,"sec_url":4902,"tags":5192,"headline":5197,"summary":5198,"sector":4957,"industry":4958,"date_processed":5199,"impact_score":4960,"exhibits":5200,"isLocked":4966},{"3.03":5193,"5.03":5194,"8.01":5195,"9.01":5196},[5124],[5126],[5128],[5130],"Bank of America Corporation Issues Series OO Preferred Stock and Amends Certificate of Incorporation","On April 29, 2025, Bank of America Corporation issued 120,000 shares of Series OO Preferred Stock, subject to restrictions if the Corporation fails to declare and pay full dividends on this stock. Additionally, the Corporation amended its Restated Certificate of Incorporation to fix the designations, preferences, and rights of the Series OO Preferred Stock. The Corporation also sold 3,000,000 Depositary Shares, each representing a 1/25th interest in a share of the Series OO Preferred Stock. Financial statements and exhibits related to these events are filed herewith.","2025-08-23 13:23:30",[],{"symbol":5,"accessionnumber":4905,"filingdate":1691,"sec_url":4907,"tags":5202,"headline":5208,"summary":5209,"sector":4957,"industry":4958,"date_processed":5210,"impact_score":4960,"exhibits":5211,"isLocked":4966},{"5.02":5203,"5.07":5204,"9.01":5207},[5062],[5205,5206],"Equity Plan Approved","Shareholder Rejection",[5071],"Bank of America Annual Meeting Results and Equity Plan Amendments","At the 2025 Annual Meeting, Bank of America Corporation's shareholders elected all nominated directors, approved the advisory vote on executive compensation, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved the amendment and restatement of the Bank of America Corporation Equity Plan to increase the number of shares available for grant by 100 million, limit the value of shares granted to a non-employee director in a calendar year to $1 million, and extend the expiration date of the Plan to April 21, 2035. Shareholder proposals related to director nominations, animal welfare, lobbying alignment with climate goals, and energy financing ratio were not approved.","2025-08-23 14:09:56",[],{"symbol":5,"accessionnumber":4910,"filingdate":1726,"sec_url":4912,"tags":5213,"headline":5217,"summary":5218,"sector":4957,"industry":4958,"date_processed":5219,"impact_score":4980,"exhibits":5220,"isLocked":4966},{"2.02":5214,"7.01":5215,"9.01":5216},[4972],[5084],[5071],"Bank of America Announces First Quarter 2025 Financial Results","Bank of America Corporation reported first quarter 2025 net income of $7.4 billion, or $0.90 per diluted share, reflecting strong performance across all segments. The bank announced an investor conference call to discuss these results, which were driven by growth in net interest income and fee income. The balance sheet remained robust with approximately $2 trillion in ending deposits.","2025-08-23 15:51:27",[],{"symbol":5,"accessionnumber":4915,"filingdate":1896,"sec_url":4917,"tags":5222,"headline":5226,"summary":5227,"sector":4957,"industry":4958,"date_processed":5228,"impact_score":4980,"exhibits":5229,"isLocked":4966},{"5.02":5223},[5224,5225,5027],"CAO Resignation","New CAO Appointed","Bank of America Appoints New Chief Accounting Officer","Bank of America Corporation announced on February 25, 2025, that Johnbull Okpara will be appointed as the new Chief Accounting Officer, effective March 1, 2025. Mr. Okpara, who previously served as the Chief Accounting Officer and Controller of Citigroup Inc., will receive an annual salary of $600,000 and an incentive award of no less than $5,400,000 for the performance year 2025. Rudolf A. Bless, the current CAO, will continue to assist in the transition process.","2025-08-23 22:47:46",[],{"symbol":5,"accessionnumber":4925,"filingdate":1950,"sec_url":4927,"tags":5231,"headline":5233,"summary":5234,"sector":4957,"industry":4958,"date_processed":5235,"impact_score":5004,"exhibits":5236,"isLocked":4966},{"8.01":5232},[5111],"Bank of America Announces 2024 Compensation for CEO Brian Moynihan","Bank of America Corporation's Board of Directors approved a total compensation of $35,000,000 for its Chair and Chief Executive Officer, Brian T. Moynihan, for 2024, reflecting a $6,000,000 increase from the previous year. The decision was based on the company's successful delivery of Responsible Growth, with a 30% improvement in share price and a 2% increase in net income to $27.1 billion. The compensation structure, consistent over the past 12 years, includes a base salary of $1.5 million and equity incentives totaling $33.5 million, with no cash bonus. The company also reported strong organic growth, stabilized credit costs, and a significant increase in market capitalization by nearly $70 billion.","2025-11-14 00:01:26",[],{"symbol":5,"accessionnumber":4930,"filingdate":1974,"sec_url":4932,"tags":5238,"headline":5242,"summary":5243,"sector":4957,"industry":4958,"date_processed":5244,"impact_score":4980,"exhibits":5245,"isLocked":4966},{"5.02":5239,"9.01":5241},[5240],"Board Member Appointed",[5071],"Bank of America Appoints Maria Martinez to Board of Directors","On January 29, 2025, Bank of America Corporation appointed Maria N. Martinez to its Board of Directors, effective immediately. Ms. Martinez, a former executive vice president and chief operating officer of Cisco Systems, Inc., will also serve on the Corporate Governance, ESG, and Sustainability Committee and the Enterprise Risk Committee. Her compensation will be in accordance with the Corporation's non-employee director compensation program.","2025-11-17 23:18:09",[5246],{"exhibit_number":4963,"htm_reference":5247,"full_url":5248},"ex991-director.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000055/ex991-director.htm",{"symbol":5,"accessionnumber":4935,"filingdate":2004,"sec_url":4937,"tags":5250,"headline":5254,"summary":5255,"sector":4957,"industry":4958,"date_processed":5256,"impact_score":5004,"exhibits":5257,"isLocked":4966},{"2.02":5251,"7.01":5252,"9.01":5253},[4973],[5084],[5130],"Bank of America Announces Financial Results for Q4 and Full Year 2024","Bank of America Corporation reported fourth quarter net income of $6.7 billion, or $0.82 per diluted share, and net income for the full year of $27.1 billion, or $3.21 per diluted share. The company also announced it will hold an investor conference call to discuss these results.","2025-11-18 23:56:30",[5258,5261,5264],{"exhibit_number":4963,"htm_reference":5259,"full_url":5260},"bac12312024ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000011/bac12312024ex991.htm",{"exhibit_number":4986,"htm_reference":5262,"full_url":5263},"bac12312024ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000011/bac12312024ex992.htm",{"exhibit_number":4990,"htm_reference":5265,"full_url":5266},"bac-12312024ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085825000011/bac-12312024ex993.htm",{"symbol":5,"accessionnumber":4945,"filingdate":2232,"sec_url":4947,"tags":5268,"headline":5272,"summary":5273,"sector":4957,"industry":4958,"date_processed":5274,"impact_score":4980,"exhibits":5275,"isLocked":4966},{"2.02":5269,"7.01":5270,"9.01":5271},[4972],[5084],[5071],"Bank of America Reports Q3 2024 Net Income of $6.9 Billion, Earnings Beat Expected Consensus","Bank of America Corporation announced its financial results for the third quarter of 2024, reporting a net income of $6.9 billion, or $0.81 per diluted share. This represents a decrease from the $7.8 billion net income, or $0.90 per diluted share, reported in the third quarter of 2023. The Corporation's total revenue increased to $25.3 billion from $25.2 billion in the same period last year, driven by higher asset management and investment banking fees, as well as sales and trading revenue. Net interest income decreased by 3% year-over-year, while noninterest income rose by 2%. The Corporation also announced the return of $5.6 billion to shareholders through common stock dividends and share repurchases. Despite the earnings decline, the results exceeded the expected consensus, with earnings per share above market estimates.","2025-12-05 23:53:41",[5276,5279,5282],{"exhibit_number":4963,"htm_reference":5277,"full_url":5278},"bac09302024ex991.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085824000266/bac09302024ex991.htm",{"exhibit_number":4986,"htm_reference":5280,"full_url":5281},"bac09302024ex992.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085824000266/bac09302024ex992.htm",{"exhibit_number":4990,"htm_reference":5283,"full_url":5284},"bac-09302024ex993.htm","https://www.sec.gov/Archives/edgar/data/70858/000007085824000266/bac-09302024ex993.htm",null,1789889656931]