[{"data":1,"prerenderedAt":5610},["ShallowReactive",2],{"company-overview-BKR":3},{"company_profile":4,"ohlc":24,"spy":3391,"trading_signals":4667,"company_actions":4802,"filings_8k":5220,"report_history":5609,"insider_summary":5609,"filings_summary":5609,"financials_summary":5609,"institutional_summary":5609,"seo_links":5609},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"BKR","Baker Hughes Company","NASDAQ","XNGS","Energy","Oil & Gas Equipment & Services",57000,"https://www.bakerhughes.com","Baker Hughes Company is a global energy technology provider that plays a critical role in the oil and gas sector. The company's primary function is to deliver integrated oilfield products, services, and digital solutions that optimize the development and management of hydrocarbon resources. With a comprehensive portfolio that includes drilling services, completion technologies, and innovative carbon reduction strategies, Baker Hughes serves a diverse range of clients, including oil and gas companies, both onshore and offshore. The company is also at the forefront of advancing cleaner energy technologies, emphasizing innovation in energy efficiency and emission reduction. Founded in 1907 and headquartered in Houston, Texas, Baker Hughes is a pivotal player in the energy market, influencing technology-driven transformations and operational efficiencies throughout the industry. Its integration of advanced data analytics and digital solutions showcases its commitment to enhancing the performance and sustainability of energy production worldwide.","Common Stock","Mr. Lorenzo  Simonelli","575 North Dairy Ashford Road","Houston","77079-1121","TX","United States","713 439 8600","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,131,137,143,149,155,161,167,172,176,180,185,189,195,199,203,209,215,220,226,232,238,244,248,254,259,265,270,276,281,285,291,296,302,307,312,317,323,329,334,339,344,349,354,358,364,369,375,381,387,393,398,402,407,411,415,420,425,429,434,437,442,448,452,458,463,469,474,479,485,488,491,497,501,505,510,514,520,526,532,538,543,548,554,559,564,568,573,579,584,590,596,601,607,611,616,621,626,631,636,639,643,649,653,659,663,666,671,675,680,686,691,697,702,707,712,716,721,726,729,734,739,743,747,751,755,759,764,769,773,777,780,784,789,794,797,802,807,812,818,822,827,832,836,841,846,851,857,862,868,873,879,885,891,897,903,909,914,920,926,932,938,944,950,956,962,968,974,980,985,991,997,1002,1008,1013,1019,1025,1031,1036,1041,1047,1053,1058,1063,1068,1072,1077,1083,1088,1094,1100,1106,1111,1116,1120,1125,1131,1137,1142,1148,1152,1157,1162,1166,1170,1173,1177,1181,1185,1191,1196,1201,1206,1210,1216,1222,1226,1232,1237,1240,1244,1249,1251,1255,1259,1263,1269,1272,1278,1283,1287,1292,1296,1299,1304,1309,1313,1317,1322,1325,1331,1334,1340,1345,1349,1354,1359,1363,1367,1371,1374,1380,1386,1391,1397,1403,1409,1415,1421,1426,1431,1437,1442,1447,1452,1458,1463,1468,1472,1475,1478,1481,1484,1490,1495,1501,1507,1513,1518,1524,1530,1536,1542,1548,1554,1559,1564,1568,1573,1579,1585,1591,1596,1602,1608,1614,1619,1625,1630,1635,1640,1644,1650,1653,1658,1663,1669,1675,1680,1686,1692,1698,1703,1708,1714,1719,1725,1729,1735,1739,1744,1747,1752,1757,1763,1768,1774,1780,1786,1792,1796,1801,1807,1812,1817,1822,1826,1831,1835,1839,1845,1849,1852,1855,1861,1866,1871,1877,1882,1888,1894,1898,1904,1909,1914,1917,1920,1924,1927,1932,1937,1942,1947,1952,1958,1963,1969,1973,1977,1982,1987,1992,1997,1999,2002,2007,2010,2013,2017,2022,2026,2029,2033,2037,2042,2046,2050,2054,2058,2062,2066,2070,2074,2078,2081,2084,2088,2092,2096,2101,2106,2109,2113,2116,2119,2123,2127,2131,2134,2137,2140,2145,2150,2156,2162,2167,2173,2177,2182,2187,2190,2195,2201,2206,2212,2217,2221,2226,2232,2237,2240,2242,2245,2248,2252,2255,2259,2261,2263,2266,2271,2274,2278,2281,2283,2285,2287,2290,2294,2297,2300,2304,2307,2310,2315,2317,2320,2322,2325,2330,2335,2339,2343,2348,2350,2353,2356,2359,2362,2364,2367,2369,2372,2375,2378,2383,2387,2391,2394,2400,2404,2408,2412,2417,2420,2425,2430,2435,2441,2447,2452,2458,2463,2468,2473,2477,2481,2485,2491,2495,2498,2502,2507,2512,2518,2523,2528,2534,2539,2543,2548,2552,2556,2561,2565,2569,2574,2577,2580,2583,2585,2589,2591,2595,2600,2604,2608,2610,2612,2614,2619,2621,2625,2629,2632,2637,2641,2643,2648,2650,2653,2655,2657,2660,2663,2669,2674,2680,2686,2692,2697,2702,2708,2712,2717,2722,2727,2731,2735,2741,2746,2750,2755,2761,2766,2772,2777,2782,2788,2793,2797,2800,2804,2806,2811,2814,2817,2820,2823,2828,2831,2835,2839,2843,2846,2849,2854,2859,2865,2867,2872,2877,2879,2883,2887,2891,2894,2898,2901,2904,2906,2909,2914,2919,2921,2924,2928,2931,2935,2940,2943,2945,2949,2951,2954,2959,2964,2970,2976,2982,2988,2994,3000,3006,3011,3016,3021,3027,3033,3039,3044,3050,3055,3060,3065,3069,3074,3080,3083,3087,3090,3095,3099,3102,3107,3111,3116,3122,3127,3133,3138,3143,3147,3152,3158,3162,3165,3171,3174,3177,3180,3183,3186,3189,3195,3198,3201,3203,3206,3209,3212,3215,3217,3220,3223,3226,3228,3231,3234,3237,3240,3243,3246,3249,3252,3254,3257,3260,3265,3268,3271,3273,3276,3278,3280,3285,3287,3290,3293,3295,3298,3301,3304,3308,3312,3314,3316,3319,3322,3325,3328,3330,3332,3334,3336,3340,3342,3344,3346,3348,3351,3353,3355,3358,3361,3363,3366,3368,3371,3375,3378,3382,3386,3388],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",56.35,57.55,56.06,57.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",56.73,56.98,55.91,56.57,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",56.33,57.23,55.44,56.32,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",57.17,57.48,56.03,56.72,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",58.47,58.99,56.25,56.78,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",59.99,60.17,57.24,59.06,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",63.61,63.68,59.04,59.4,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",63.76,66.09,63.47,63.64,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",63.79,64.84,63.36,63.92,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",63,63.74,62.72,63.5,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":72},"2026-09-03",64.36,64.95,63.59,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",63.02,65.27,62.71,64.63,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",63.87,64.28,63.13,63.66,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",63.12,63.96,62.69,63.55,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",62.5,62.62,61.67,62.41,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",61.7,63.09,60.87,62.11,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",61.81,62.43,60.93,62,{"symbol":5,"time":127,"open":128,"high":92,"low":129,"close":130},"2026-08-25",62.27,61.72,61.82,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",62.07,62.47,61.13,61.99,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",62.97,64.05,62.29,62.34,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",64.2,65.08,62.68,62.78,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",65.1,65.18,63.97,64.48,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",65.05,65.2,64.16,64.44,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",65.26,65.44,64.1,64.9,{"symbol":5,"time":168,"open":169,"high":170,"low":71,"close":171},"2026-08-14",63.54,65.17,64.82,{"symbol":5,"time":173,"open":105,"high":174,"low":110,"close":175},"2026-08-13",64.03,63.44,{"symbol":5,"time":177,"open":178,"high":151,"low":179,"close":99},"2026-08-12",64.81,64.24,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":178},"2026-08-11",64.23,64.85,64.07,{"symbol":5,"time":186,"open":187,"high":188,"low":125,"close":184},"2026-08-10",62.05,64.27,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",62.09,62.84,61.54,61.55,{"symbol":5,"time":196,"open":142,"high":197,"low":191,"close":198},"2026-08-06",63.31,62.75,{"symbol":5,"time":200,"open":201,"high":201,"low":202,"close":112},"2026-08-05",62.54,61.12,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",60.44,61.85,60.18,61.73,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",60.02,60.98,59.08,60.81,{"symbol":5,"time":216,"open":217,"high":218,"low":57,"close":219},"2026-07-31",60.73,61.26,60.49,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",59.18,60.12,58.73,59.9,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",60.45,60.47,58.54,58.72,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-28",60.1,60.99,57.87,58.46,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",60.63,62.67,59.84,60.59,{"symbol":5,"time":245,"open":246,"high":247,"low":246,"close":30},"2026-07-24",57.01,58.2,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",57.64,57.83,56,56.09,{"symbol":5,"time":255,"open":256,"high":257,"low":42,"close":258},"2026-07-22",56.91,57.63,56.6,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",55.75,56.93,54.42,56.38,{"symbol":5,"time":266,"open":267,"high":267,"low":268,"close":269},"2026-07-20",56.24,55.05,55.15,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-17",56.66,56.76,55.56,55.95,{"symbol":5,"time":277,"open":278,"high":279,"low":42,"close":280},"2026-07-16",57.05,57.5,56.54,{"symbol":5,"time":282,"open":283,"high":284,"low":275,"close":30},"2026-07-15",57.75,58.07,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",58.49,58.85,57.02,57.78,{"symbol":5,"time":292,"open":293,"high":294,"low":279,"close":295},"2026-07-13",58.1,59.13,57.66,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-10",57.2,57.84,57.15,57.56,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":298},"2026-07-09",57.67,57.8,56.79,{"symbol":5,"time":308,"open":309,"high":304,"low":310,"close":311},"2026-07-08",55.85,55.14,57.58,{"symbol":5,"time":313,"open":314,"high":315,"low":314,"close":316},"2026-07-07",53.27,54.89,54.47,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-06",53.24,54.38,53,53.25,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-02",53.88,54.35,52.27,52.78,{"symbol":5,"time":330,"open":268,"high":331,"low":332,"close":333},"2026-07-01",55.35,53.69,53.82,{"symbol":5,"time":335,"open":280,"high":336,"low":337,"close":338},"2026-06-30",57.38,55.39,55.5,{"symbol":5,"time":340,"open":341,"high":342,"low":253,"close":343},"2026-06-29",56.16,57.49,56.31,{"symbol":5,"time":345,"open":53,"high":346,"low":347,"close":348},"2026-06-26",56.97,56.02,56.56,{"symbol":5,"time":350,"open":252,"high":351,"low":352,"close":353},"2026-06-25",57.81,55.69,56.94,{"symbol":5,"time":355,"open":356,"high":357,"low":274,"close":264},"2026-06-24",57.18,57.47,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-23",58.63,59.34,58.22,58.68,{"symbol":5,"time":365,"open":366,"high":367,"low":342,"close":368},"2026-06-22",58.8,59.42,59.15,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-18",59.91,60,57.98,58.41,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-17",61.25,61.42,59.93,60.07,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-16",61.63,62.48,61.28,61.52,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-15",62.38,62.77,61.44,62.46,{"symbol":5,"time":394,"open":395,"high":396,"low":110,"close":397},"2026-06-12",63.18,63.8,63.14,{"symbol":5,"time":399,"open":153,"high":400,"low":106,"close":401},"2026-06-11",64.47,63.48,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":92},"2026-06-10",63.38,64.3,63.01,{"symbol":5,"time":408,"open":409,"high":409,"low":410,"close":107},"2026-06-09",65.45,62.56,{"symbol":5,"time":412,"open":69,"high":413,"low":414,"close":76},"2026-06-08",65.23,63.71,{"symbol":5,"time":416,"open":409,"high":417,"low":418,"close":419},"2026-06-05",65.56,62.58,62.59,{"symbol":5,"time":421,"open":179,"high":422,"low":423,"close":424},"2026-06-04",66.24,63.88,66.11,{"symbol":5,"time":426,"open":427,"high":428,"low":414,"close":188},"2026-06-03",64.22,64.93,{"symbol":5,"time":430,"open":410,"high":431,"low":432,"close":433},"2026-06-02",64.6,62.55,64.54,{"symbol":5,"time":435,"open":63,"high":436,"low":142,"close":139},"2026-06-01",63.69,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":423},"2026-05-29",64.43,65.11,63.78,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-28",63.86,64.75,62.39,64.71,{"symbol":5,"time":449,"open":163,"high":450,"low":410,"close":451},"2026-05-27",65.31,63.2,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-26",66.06,67.92,65.82,66.73,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":454},"2026-05-22",65.4,66.5,64.62,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-21",67.4,67.63,65.67,65.8,{"symbol":5,"time":470,"open":471,"high":472,"low":471,"close":473},"2026-05-20",65.76,67.43,66.79,{"symbol":5,"time":475,"open":476,"high":477,"low":170,"close":478},"2026-05-19",66.42,66.49,65.47,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-18",64.12,66.26,63.72,66.21,{"symbol":5,"time":486,"open":487,"high":157,"low":174,"close":481},"2026-05-15",64.61,{"symbol":5,"time":489,"open":95,"high":417,"low":490,"close":487},"2026-05-14",64.15,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-13",65.22,65.65,64.53,65.41,{"symbol":5,"time":498,"open":154,"high":499,"low":63,"close":500},"2026-05-12",65.71,65.24,{"symbol":5,"time":502,"open":503,"high":440,"low":504,"close":431},"2026-05-11",63.98,63.85,{"symbol":5,"time":506,"open":63,"high":507,"low":508,"close":509},"2026-05-08",64.57,63.35,63.89,{"symbol":5,"time":511,"open":512,"high":512,"low":392,"close":513},"2026-05-07",65.29,63.53,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-06",66.76,67.72,65.96,66.67,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-05",68.9,69.27,67.66,67.78,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-04",69.17,69.59,68.54,69.01,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-01",69.39,70,68.81,69.12,{"symbol":5,"time":539,"open":530,"high":540,"low":541,"close":542},"2026-04-30",69.99,68.12,69.67,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":536},"2026-04-29",68.62,69.21,67.36,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-04-28",68.87,69.73,67.55,67.67,{"symbol":5,"time":555,"open":535,"high":556,"low":557,"close":558},"2026-04-27",70.41,68.28,68.38,{"symbol":5,"time":560,"open":561,"high":562,"low":471,"close":563},"2026-04-24",66.46,69.86,68.94,{"symbol":5,"time":565,"open":566,"high":417,"low":566,"close":567},"2026-04-23",62.99,64.49,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":201},"2026-04-22",60.97,62.74,60.96,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-21",59.88,60.36,59.64,60.25,{"symbol":5,"time":580,"open":581,"high":582,"low":224,"close":583},"2026-04-20",59.67,60.33,59.17,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-17",59.69,60.38,58.42,59.78,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-16",59.58,61.04,59.28,60.6,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":380},"2026-04-15",61.08,61.93,59.92,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-14",61.95,62.21,61,61.49,{"symbol":5,"time":608,"open":106,"high":609,"low":610,"close":410},"2026-04-13",63.56,61.98,{"symbol":5,"time":612,"open":613,"high":71,"low":614,"close":615},"2026-04-10",62.82,62.35,62.83,{"symbol":5,"time":617,"open":618,"high":619,"low":117,"close":620},"2026-04-09",63.28,64.92,63.42,{"symbol":5,"time":622,"open":623,"high":89,"low":624,"close":625},"2026-04-08",59.94,59.72,63.16,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":377},"2026-04-07",60.2,61.33,59.81,{"symbol":5,"time":632,"open":633,"high":212,"low":634,"close":635},"2026-04-06",60.29,60.16,60.7,{"symbol":5,"time":637,"open":638,"high":202,"low":575,"close":587},"2026-04-02",60.83,{"symbol":5,"time":640,"open":641,"high":593,"low":222,"close":642},"2026-04-01",60.43,60.34,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-03-31",61.09,62.06,60.3,61.05,{"symbol":5,"time":650,"open":504,"high":651,"low":633,"close":652},"2026-03-30",64.34,60.68,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-03-27",62.12,63.73,61.64,63.22,{"symbol":5,"time":660,"open":392,"high":81,"low":661,"close":662},"2026-03-26",61.84,62.36,{"symbol":5,"time":664,"open":107,"high":665,"low":201,"close":111},"2026-03-25",64.25,{"symbol":5,"time":667,"open":668,"high":184,"low":669,"close":670},"2026-03-24",62.08,61.87,63.49,{"symbol":5,"time":672,"open":657,"high":100,"low":673,"close":674},"2026-03-23",61.24,62.53,{"symbol":5,"time":676,"open":677,"high":678,"low":225,"close":679},"2026-03-20",60.76,61.29,60.35,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-19",57.37,60.77,56.52,60.71,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":46},"2026-03-18",57.08,58.27,56.86,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-17",56.13,57.9,55.63,57,{"symbol":5,"time":698,"open":316,"high":699,"low":700,"close":701},"2026-03-16",55.21,53.83,55.19,{"symbol":5,"time":703,"open":704,"high":347,"low":705,"close":706},"2026-03-13",55.88,54.08,54.26,{"symbol":5,"time":708,"open":709,"high":710,"low":701,"close":711},"2026-03-12",58.08,58.13,55.9,{"symbol":5,"time":713,"open":65,"high":714,"low":305,"close":715},"2026-03-11",59.41,58.97,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":361},"2026-03-10",59.95,60.8,59.21,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":234},"2026-03-09",59.75,60.15,58.86,{"symbol":5,"time":727,"open":718,"high":605,"low":728,"close":630},"2026-03-06",59.65,{"symbol":5,"time":730,"open":731,"high":593,"low":732,"close":733},"2026-03-05",60.51,59.66,60.19,{"symbol":5,"time":735,"open":736,"high":134,"low":737,"close":738},"2026-03-04",62.2,60.53,60.88,{"symbol":5,"time":740,"open":741,"high":741,"low":742,"close":201},"2026-03-03",64.98,62.01,{"symbol":5,"time":744,"open":461,"high":745,"low":99,"close":746},"2026-03-02",67,64.83,{"symbol":5,"time":748,"open":93,"high":749,"low":750,"close":163},"2026-02-27",65.78,64.78,{"symbol":5,"time":752,"open":753,"high":467,"low":754,"close":166},"2026-02-26",64.55,63.77,{"symbol":5,"time":756,"open":409,"high":757,"low":758,"close":178},"2026-02-25",65.48,64.13,{"symbol":5,"time":760,"open":761,"high":158,"low":762,"close":763},"2026-02-24",63.94,63.1,64.72,{"symbol":5,"time":765,"open":384,"high":766,"low":767,"close":768},"2026-02-23",64.26,62.31,63.67,{"symbol":5,"time":770,"open":771,"high":201,"low":772,"close":604},"2026-02-20",62.03,61.6,{"symbol":5,"time":774,"open":775,"high":198,"low":776,"close":410},"2026-02-19",62.37,61.86,{"symbol":5,"time":778,"open":135,"high":779,"low":595,"close":193},"2026-02-18",61.74,{"symbol":5,"time":781,"open":782,"high":377,"low":715,"close":783},"2026-02-17",60.67,59.86,{"symbol":5,"time":785,"open":786,"high":787,"low":578,"close":788},"2026-02-13",61.15,61.62,61.2,{"symbol":5,"time":790,"open":791,"high":128,"low":792,"close":793},"2026-02-12",61.19,60.62,61.39,{"symbol":5,"time":795,"open":796,"high":668,"low":372,"close":377},"2026-02-11",60.09,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":368},"2026-02-10",59.74,59.87,58.43,{"symbol":5,"time":803,"open":804,"high":242,"low":805,"close":806},"2026-02-09",59.14,58.75,59.55,{"symbol":5,"time":808,"open":809,"high":810,"low":301,"close":811},"2026-02-06",57.79,59.54,58.92,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-05",58.29,58.95,56.92,57.36,{"symbol":5,"time":819,"open":820,"high":810,"low":821,"close":583},"2026-02-04",58.21,58.03,{"symbol":5,"time":823,"open":824,"high":825,"low":341,"close":826},"2026-02-03",56.34,58.11,58,{"symbol":5,"time":828,"open":829,"high":48,"low":830,"close":831},"2026-02-02",55.77,55.27,56.45,{"symbol":5,"time":833,"open":824,"high":27,"low":834,"close":835},"2026-01-30",55.04,56.04,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":33},"2026-01-29",57.99,58.5,56.44,{"symbol":5,"time":842,"open":843,"high":301,"low":844,"close":845},"2026-01-28",57.16,56.1,56.63,{"symbol":5,"time":847,"open":848,"high":311,"low":849,"close":850},"2026-01-27",56.4,55.86,56.5,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-26",55.65,56.89,54.82,56.29,{"symbol":5,"time":858,"open":859,"high":859,"low":860,"close":861},"2026-01-23",55.31,53.8,53.92,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-01-22",53.5,54.59,52.9,54.46,{"symbol":5,"time":869,"open":870,"high":860,"low":871,"close":872},"2026-01-21",52.26,52.05,53.59,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-01-20",51.66,51.98,50.62,51.26,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-01-16",52.02,52.33,51.14,51.75,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-15",50,52.16,49.9,52,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-14",49.25,50.34,49.15,49.98,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-13",48.25,49.19,48.12,48.97,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-12",49.97,50.16,47.68,47.95,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":905},"2026-01-09",50.26,50.72,49.64,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-08",48.96,50.38,48.85,50.2,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-07",49.48,49.78,48.31,48.84,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-06",49.36,49.95,48.53,49.38,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-05",49.44,50.13,48.27,49.07,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-02",45.72,47.41,45.35,47.14,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-12-31",46.12,46.22,45.43,45.54,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-12-30",45.53,46.14,45.41,46.09,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-12-29",45.51,45.74,45.21,45.38,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-12-26",45.26,45.39,44.97,45.25,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-24",45.24,45.42,44.99,45.3,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-23",45.56,45.71,45.01,45.19,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":976},"2025-12-22",45.32,45.91,45.22,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-19",44.36,45.15,44.31,44.71,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-18",45.29,45.37,44.26,44.47,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":993},"2025-12-17",45.17,45.57,44.88,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-16",46.66,46.78,44.57,45.02,{"symbol":5,"time":1009,"open":1010,"high":1010,"low":1011,"close":1012},"2025-12-15",47.66,46.5,46.89,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-12",47.61,47.8,46.48,46.86,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-11",47.79,47.9,47.03,47.46,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-10",47.81,48.16,46.9,48.04,{"symbol":5,"time":1032,"open":1033,"high":1030,"low":1034,"close":1035},"2025-12-09",47.25,47.22,47.69,{"symbol":5,"time":1037,"open":1038,"high":900,"low":1039,"close":1040},"2025-12-08",49.08,47.13,47.39,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-05",50.51,50.76,49.05,49.2,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-04",50.44,51.12,49.93,50.61,{"symbol":5,"time":1054,"open":1055,"high":1044,"low":1056,"close":1057},"2025-12-03",49.85,49.7,50.49,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":922},"2025-12-02",50.1,50.12,48.61,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":906},"2025-12-01",50.21,50.92,49.96,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":895,"close":919},"2025-11-28",49.29,50.53,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":922,"close":1076},"2025-11-26",49.72,50.35,49.53,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-25",49.16,49.56,48.71,49.43,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":928},"2025-11-24",48.91,49.55,48.37,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-11-21",47.97,49.45,47.77,48.88,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-20",49.1,50.18,47.98,48.07,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-19",47.26,48.6,47.18,48.48,{"symbol":5,"time":1107,"open":1016,"high":1108,"low":1109,"close":1110},"2025-11-18",48.99,47.76,48.06,{"symbol":5,"time":1112,"open":1113,"high":1076,"low":1114,"close":1115},"2025-11-17",48.87,47.56,47.88,{"symbol":5,"time":1117,"open":1118,"high":937,"low":1012,"close":1119},"2025-11-14",47.67,48.73,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1122},"2025-11-13",47.51,48.49,47.23,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-12",48.63,48.65,47.45,47.53,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-11-11",48.93,49.5,48.74,48.95,{"symbol":5,"time":1138,"open":1139,"high":895,"low":1140,"close":1141},"2025-11-10",48.34,47.78,48.8,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-07",47.31,47.93,46.71,47.87,{"symbol":5,"time":1149,"open":1034,"high":1150,"low":1104,"close":1151},"2025-11-06",48.5,47.29,{"symbol":5,"time":1153,"open":1154,"high":1010,"low":1155,"close":1156},"2025-11-05",46.13,45.82,47.04,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":983,"close":1161},"2025-11-04",47.7,48.23,45.97,{"symbol":5,"time":1163,"open":1164,"high":1108,"low":1165,"close":1164},"2025-11-03",48.64,48.29,{"symbol":5,"time":1167,"open":1136,"high":1168,"low":908,"close":1169},"2025-10-31",48.98,48.41,{"symbol":5,"time":1171,"open":1099,"high":1079,"low":1159,"close":1172},"2025-10-30",48.58,{"symbol":5,"time":1174,"open":1159,"high":918,"low":1175,"close":1176},"2025-10-29",47.58,48.32,{"symbol":5,"time":1178,"open":1179,"high":1098,"low":1179,"close":1180},"2025-10-28",46.39,47.86,{"symbol":5,"time":1182,"open":1140,"high":1183,"low":946,"close":1184},"2025-10-27",48.2,46.6,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-24",47.92,50.42,46.85,47.3,{"symbol":5,"time":1192,"open":1193,"high":1038,"low":1194,"close":1195},"2025-10-23",48.18,48,48.89,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1190},"2025-10-22",47,48.33,46.72,{"symbol":5,"time":1202,"open":1203,"high":941,"low":1204,"close":1205},"2025-10-21",46.54,45.63,46.75,{"symbol":5,"time":1207,"open":971,"high":1179,"low":1208,"close":1209},"2025-10-20",45.2,46.28,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-17",44.93,45.5,44.42,45.18,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-16",44.87,45.12,44.25,44.64,{"symbol":5,"time":1223,"open":993,"high":1224,"low":1225,"close":996},"2025-10-15",45.67,44.22,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-14",44.92,45.36,43.92,44.83,{"symbol":5,"time":1233,"open":1234,"high":1234,"low":1235,"close":1236},"2025-10-13",45.94,45.04,45.49,{"symbol":5,"time":1238,"open":1239,"high":1035,"low":972,"close":1235},"2025-10-10",47.48,{"symbol":5,"time":1241,"open":1194,"high":1165,"low":1242,"close":1243},"2025-10-09",47.09,47.89,{"symbol":5,"time":1245,"open":1246,"high":1136,"low":1247,"close":1248},"2025-10-08",48.75,47.42,47.85,{"symbol":5,"time":1250,"open":1096,"high":934,"low":1160,"close":1172},"2025-10-07",{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1141,"close":1038},"2025-10-06",48.92,49.58,{"symbol":5,"time":1256,"open":1135,"high":1257,"low":1258,"close":1150},"2025-10-03",49.01,48.46,{"symbol":5,"time":1260,"open":1261,"high":1164,"low":1248,"close":1262},"2025-10-02",48.09,48.4,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-01",48.51,48.76,48.22,48.36,{"symbol":5,"time":1270,"open":1051,"high":911,"low":901,"close":1271},"2025-09-30",48.72,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-09-29",50.36,50.58,49.79,50.55,{"symbol":5,"time":1279,"open":917,"high":1280,"low":1281,"close":1282},"2025-09-26",50.93,49.82,50.52,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1134,"close":1060},"2025-09-25",49.68,50.24,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":895,"close":1291},"2025-09-24",49.47,50.14,49.87,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1027,"close":1133},"2025-09-23",47.83,50.07,{"symbol":5,"time":1297,"open":943,"high":1248,"low":1298,"close":1118},"2025-09-22",46.68,{"symbol":5,"time":1300,"open":1034,"high":1301,"low":1302,"close":1303},"2025-09-19",47.65,46.4,47.34,{"symbol":5,"time":1305,"open":1005,"high":1306,"low":1307,"close":1308},"2025-09-18",47.35,46.47,47.28,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":955,"close":1017},"2025-09-17",47.15,47.38,{"symbol":5,"time":1314,"open":1315,"high":1312,"low":1316,"close":1124},"2025-09-16",46.52,46.38,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1209},"2025-09-15",46.49,47.01,46.24,{"symbol":5,"time":1323,"open":1324,"high":1190,"low":1307,"close":1319},"2025-09-12",47.16,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-09-11",46.55,47.32,46.41,46.97,{"symbol":5,"time":1332,"open":994,"high":1320,"low":994,"close":1333},"2025-09-10",46.92,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-09",45.79,46.16,45.44,45.45,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1219,"close":1344},"2025-09-08",45.87,46.01,45.64,{"symbol":5,"time":1346,"open":1343,"high":1321,"low":1347,"close":1348},"2025-09-05",44.94,45.58,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1231,"close":1353},"2025-09-04",45.27,46.7,46.32,{"symbol":5,"time":1355,"open":1356,"high":1213,"low":1357,"close":1358},"2025-09-03",45.34,44.48,45,{"symbol":5,"time":1360,"open":960,"high":1361,"low":1362,"close":1229},"2025-09-02",45.76,44.72,{"symbol":5,"time":1364,"open":1213,"high":1365,"low":994,"close":1366},"2025-08-29",45.84,45.4,{"symbol":5,"time":1368,"open":1369,"high":1224,"low":1370,"close":1000},"2025-08-28",44.78,44.5,{"symbol":5,"time":1372,"open":987,"high":1373,"low":989,"close":1369},"2025-08-27",45.05,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-26",44.15,44.63,44.05,44.45,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-25",44.59,44.76,44.28,44.43,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1383},"2025-08-22",43.63,44.98,43.61,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-08-21",42.91,43.72,42.75,43.46,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-08-20",43.18,43.34,42.68,42.85,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-08-19",42.65,43.21,42.56,42.95,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-18",42.77,43.23,42.3,42.87,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-15",43.36,43.62,42.67,42.8,{"symbol":5,"time":1422,"open":1423,"high":1400,"low":1424,"close":1425},"2025-08-14",42.96,42.21,43.25,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1402},"2025-08-13",42.42,42.88,41.96,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-12",42.92,43.07,42.46,42.51,{"symbol":5,"time":1438,"open":1425,"high":1439,"low":1440,"close":1441},"2025-08-11",43.4,42.23,42.7,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1420,"close":1446},"2025-08-08",43.16,43.6,43.29,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1402,"close":1451},"2025-08-07",43.96,44.44,42.94,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-06",44.16,44.33,43.28,43.43,{"symbol":5,"time":1459,"open":1390,"high":1460,"low":1461,"close":1462},"2025-08-05",43.95,43.24,43.82,{"symbol":5,"time":1464,"open":1396,"high":1465,"low":1466,"close":1467},"2025-08-04",43.87,43.31,43.75,{"symbol":5,"time":1469,"open":996,"high":1470,"low":1434,"close":1471},"2025-08-01",44.67,43.51,{"symbol":5,"time":1473,"open":970,"high":1234,"low":1474,"close":1373},"2025-07-31",44.9,{"symbol":5,"time":1476,"open":1477,"high":1154,"low":1235,"close":952},"2025-07-30",45.7,{"symbol":5,"time":1479,"open":1358,"high":1321,"low":1474,"close":1480},"2025-07-29",45.75,{"symbol":5,"time":1482,"open":1353,"high":1200,"low":1483,"close":1327},"2025-07-28",46.18,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-07-25",45.8,46.07,45.46,46.05,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":940},"2025-07-24",44.46,45.83,44.29,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-23",41.5,44.89,41.15,44.68,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-22",39.91,40.24,39.62,40.02,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-21",39.52,40.21,39.47,39.85,{"symbol":5,"time":1514,"open":1515,"high":1503,"low":1516,"close":1517},"2025-07-18",39.58,38.97,39.72,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-17",38.55,39.37,38.47,39.18,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-16",38.9,39.16,38.37,38.68,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-15",39.81,39.94,38.94,38.99,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-14",40.54,40.58,39.8,39.87,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-11",39.5,40.78,39.4,40.7,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-07-10",39.22,39.76,38.8,39.71,{"symbol":5,"time":1555,"open":1556,"high":1556,"low":1557,"close":1558},"2025-07-09",40.1,39.14,39.33,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1534,"close":1563},"2025-07-08",39.09,40.52,40.11,{"symbol":5,"time":1565,"open":1515,"high":1566,"low":1567,"close":1561},"2025-07-07",39.67,38.65,{"symbol":5,"time":1569,"open":1505,"high":1570,"low":1571,"close":1572},"2025-07-03",39.9,39.55,39.64,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-02",39.02,39.93,38.6,39.83,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-01",38.31,39.04,37.77,38.69,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-06-30",38.04,38.83,37.69,38.34,{"symbol":5,"time":1592,"open":1593,"high":1577,"low":1594,"close":1595},"2025-06-27",38.4,37.67,38.06,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-06-26",37.63,38.52,37.53,38.32,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-06-25",38.01,38.13,37.46,37.58,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-06-24",37.55,38.14,37.38,37.97,{"symbol":5,"time":1615,"open":1616,"high":1515,"low":1617,"close":1618},"2025-06-23",39.39,37.41,37.83,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-06-20",39.07,39.51,38.88,39,{"symbol":5,"time":1626,"open":1627,"high":1540,"low":1628,"close":1629},"2025-06-18",39.61,38.85,38.98,{"symbol":5,"time":1631,"open":1632,"high":1506,"low":1633,"close":1634},"2025-06-17",39.34,39.05,39.6,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1535},"2025-06-16",39.17,39.65,38.75,{"symbol":5,"time":1641,"open":1557,"high":1642,"low":1643,"close":1582},"2025-06-13",39.41,38.46,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-12",38.72,39.03,38.42,38.63,{"symbol":5,"time":1651,"open":1637,"high":1652,"low":1577,"close":1647},"2025-06-11",39.31,{"symbol":5,"time":1654,"open":1655,"high":1652,"low":1656,"close":1657},"2025-06-10",38.73,38.51,39.08,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1618,"close":1662},"2025-06-09",38.25,38.62,38.33,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-06-06",37.57,38,37.4,37.9,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-05",37.51,37.73,37.08,37.15,{"symbol":5,"time":1676,"open":1610,"high":1677,"low":1678,"close":1679},"2025-06-04",38.08,36.99,37.29,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-03",37.28,37.81,36.89,37.54,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-02",37.6,37.76,36.82,37.32,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-05-30",37.11,37.17,36.53,37.05,{"symbol":5,"time":1699,"open":1700,"high":1617,"low":1701,"close":1702},"2025-05-29",37.03,36.62,37.36,{"symbol":5,"time":1704,"open":1688,"high":1705,"low":1706,"close":1707},"2025-05-28",37.65,36.57,36.68,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-05-27",36.95,37.25,36.36,37.23,{"symbol":5,"time":1715,"open":1716,"high":1690,"low":1717,"close":1718},"2025-05-23",36.07,36.03,36.74,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-05-22",36.56,36.81,35.83,36.59,{"symbol":5,"time":1726,"open":1682,"high":1682,"low":1727,"close":1728},"2025-05-21",36.6,36.65,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-05-20",37.74,37.89,37.18,37.34,{"symbol":5,"time":1736,"open":1610,"high":1737,"low":1679,"close":1738},"2025-05-19",38.03,37.91,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1713,"close":1743},"2025-05-16",37.85,38.5,37.79,{"symbol":5,"time":1745,"open":1702,"high":1746,"low":1678,"close":1672},"2025-05-15",37.75,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1583,"close":1751},"2025-05-14",37.96,38.35,37.84,{"symbol":5,"time":1753,"open":1754,"high":1662,"low":1755,"close":1756},"2025-05-13",37.94,37.47,38.18,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-12",38.19,38.36,37.16,37.62,{"symbol":5,"time":1764,"open":1765,"high":1765,"low":1766,"close":1767},"2025-05-09",36.88,36.37,36.49,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-08",36.76,37.35,36.19,36.25,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-07",36.61,36.79,36.15,36.31,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-06",36.8,36.9,36.22,36.4,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-05",36.43,36.92,36.13,36.75,{"symbol":5,"time":1793,"open":1718,"high":1674,"low":1794,"close":1795},"2025-05-02",36.18,37.1,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1772},"2025-05-01",35.11,36.63,35.1,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-04-30",35.43,35.53,34.56,35.4,{"symbol":5,"time":1808,"open":1717,"high":1809,"low":1810,"close":1811},"2025-04-29",36.16,35.49,35.92,{"symbol":5,"time":1813,"open":1814,"high":1707,"low":1815,"close":1816},"2025-04-28",36.5,35.93,36.21,{"symbol":5,"time":1818,"open":1819,"high":1767,"low":1820,"close":1821},"2025-04-25",35.94,35.63,36.45,{"symbol":5,"time":1823,"open":1773,"high":1821,"low":1824,"close":1825},"2025-04-24",35.5,36.38,{"symbol":5,"time":1827,"open":1782,"high":1828,"low":1829,"close":1830},"2025-04-23",38.16,35.72,35.89,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1713,"close":1760},"2025-04-22",37.88,38.76,{"symbol":5,"time":1836,"open":1601,"high":1599,"low":1837,"close":1838},"2025-04-21",37.39,37.8,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-04-17",38.77,39.48,38.64,38.91,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1689,"close":1605},"2025-04-16",37.99,38.82,{"symbol":5,"time":1850,"open":1851,"high":1656,"low":1672,"close":1828},"2025-04-15",37.78,{"symbol":5,"time":1853,"open":1854,"high":1520,"low":1771,"close":1683},"2025-04-14",38.53,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-04-11",36.87,38.1,36.01,37.93,{"symbol":5,"time":1862,"open":1771,"high":1863,"low":1864,"close":1865},"2025-04-10",37.49,35.85,36.66,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1639},"2025-04-09",34.63,39.38,34.07,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-04-08",36.64,37.07,34.25,35,{"symbol":5,"time":1878,"open":1879,"high":1682,"low":1880,"close":1881},"2025-04-07",34.62,33.6,35.71,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-04-04",39.29,39.68,35.28,35.41,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-03",42.31,42.61,40.38,40.86,{"symbol":5,"time":1895,"open":1896,"high":1358,"low":1897,"close":1228},"2025-04-02",44.19,44.02,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-01",43.77,44.82,43.53,44.8,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1460},"2025-03-31",42.74,44.04,42.54,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1395,"close":1913},"2025-03-28",43.57,43.76,43.08,{"symbol":5,"time":1915,"open":1916,"high":1384,"low":1417,"close":1388},"2025-03-27",44.24,{"symbol":5,"time":1918,"open":967,"high":1229,"low":1919,"close":1897},"2025-03-26",43.85,{"symbol":5,"time":1921,"open":1922,"high":984,"low":1923,"close":1215},"2025-03-25",44.85,44.7,{"symbol":5,"time":1925,"open":1903,"high":1215,"low":1385,"close":1926},"2025-03-24",44.6,{"symbol":5,"time":1928,"open":1929,"high":1500,"low":1930,"close":1931},"2025-03-21",44.2,43.69,44.11,{"symbol":5,"time":1933,"open":1934,"high":1358,"low":1935,"close":1936},"2025-03-20",44.62,44.08,44.69,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1926},"2025-03-19",43.67,45.07,43.65,{"symbol":5,"time":1943,"open":1944,"high":995,"low":1945,"close":1946},"2025-03-18",44,43.37,43.7,{"symbol":5,"time":1948,"open":1949,"high":1935,"low":1950,"close":1951},"2025-03-17",43.1,43.06,43.88,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-03-14",42.22,42.97,41.91,42.84,{"symbol":5,"time":1959,"open":1960,"high":1433,"low":1961,"close":1962},"2025-03-13",42.32,41.51,41.74,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-03-12",41.88,43.14,41.85,42.48,{"symbol":5,"time":1970,"open":1962,"high":1971,"low":1972,"close":1967},"2025-03-11",42.37,41.27,{"symbol":5,"time":1974,"open":1441,"high":1393,"low":1975,"close":1976},"2025-03-10",40.5,41.16,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1967,"close":1981},"2025-03-07",42.14,43.45,42.89,{"symbol":5,"time":1983,"open":1984,"high":1440,"low":1985,"close":1986},"2025-03-06",41.79,41.36,41.9,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1960},"2025-03-05",42.59,42.71,41.56,{"symbol":5,"time":1993,"open":1994,"high":1445,"low":1995,"close":1996},"2025-03-04",43,41.61,42.86,{"symbol":5,"time":1998,"open":1940,"high":973,"low":1913,"close":1445},"2025-03-03",{"symbol":5,"time":2000,"open":2001,"high":1500,"low":1955,"close":1382},"2025-02-28",43.44,{"symbol":5,"time":2003,"open":1944,"high":2004,"low":2005,"close":2006},"2025-02-27",44.56,43.52,43.58,{"symbol":5,"time":2008,"open":2009,"high":1385,"low":1446,"close":1471},"2025-02-26",43.74,{"symbol":5,"time":2011,"open":1214,"high":2012,"low":1900,"close":1907},"2025-02-25",44.96,{"symbol":5,"time":2014,"open":2015,"high":2015,"low":2016,"close":1934},"2025-02-24",46.17,44.52,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":954,"close":2021},"2025-02-21",46.73,46.79,45.62,{"symbol":5,"time":2023,"open":2024,"high":1330,"low":1316,"close":2025},"2025-02-20",46.76,46.91,{"symbol":5,"time":2027,"open":1156,"high":1104,"low":2028,"close":1012},"2025-02-19",46.29,{"symbol":5,"time":2030,"open":2019,"high":2031,"low":1321,"close":2032},"2025-02-18",47.11,46.98,{"symbol":5,"time":2034,"open":1203,"high":2035,"low":2036,"close":1302},"2025-02-14",46.74,46.03,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":977,"close":2041},"2025-02-13",46.3,46.42,46.15,{"symbol":5,"time":2043,"open":2024,"high":2044,"low":2045,"close":1329},"2025-02-12",46.99,45.92,{"symbol":5,"time":2047,"open":1104,"high":2048,"low":2049,"close":2031},"2025-02-11",47.75,46.64,{"symbol":5,"time":2051,"open":1242,"high":2052,"low":2053,"close":941},"2025-02-10",47.52,46.93,{"symbol":5,"time":2055,"open":1320,"high":2056,"low":1337,"close":2057},"2025-02-07",47.2,46.2,{"symbol":5,"time":2059,"open":2060,"high":2060,"low":2061,"close":2032},"2025-02-06",49.4,46.56,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1159,"close":918},"2025-02-05",48.21,48.94,{"symbol":5,"time":2067,"open":2068,"high":1030,"low":1342,"close":2069},"2025-02-04",46.63,47.96,{"symbol":5,"time":2071,"open":1333,"high":2072,"low":1489,"close":2073},"2025-02-03",47.59,47.4,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1486,"close":1483},"2025-01-31",46.1,47.6,{"symbol":5,"time":2079,"open":1462,"high":1936,"low":2080,"close":1926},"2025-01-30",43.38,{"symbol":5,"time":2082,"open":2083,"high":1931,"low":1955,"close":1434},"2025-01-29",43.22,{"symbol":5,"time":2085,"open":2086,"high":1230,"low":2087,"close":1456},"2025-01-28",43.48,42.93,{"symbol":5,"time":2089,"open":2090,"high":972,"low":1417,"close":2091},"2025-01-27",44.77,43.55,{"symbol":5,"time":2093,"open":1224,"high":2094,"low":994,"close":2095},"2025-01-24",45.86,45.55,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":942,"close":2100},"2025-01-23",45.88,46.25,45.66,{"symbol":5,"time":2102,"open":1156,"high":2103,"low":2104,"close":2105},"2025-01-22",47.08,45.73,45.81,{"symbol":5,"time":2107,"open":2108,"high":2103,"low":1155,"close":1156},"2025-01-21",46.69,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":1302,"close":1203},"2025-01-17",46.87,47.47,{"symbol":5,"time":2114,"open":2021,"high":1205,"low":942,"close":2115},"2025-01-16",46.33,{"symbol":5,"time":2117,"open":2021,"high":2118,"low":960,"close":940},"2025-01-15",45.9,{"symbol":5,"time":2120,"open":2121,"high":973,"low":2122,"close":1940},"2025-01-14",44.91,44.53,{"symbol":5,"time":2124,"open":2125,"high":1235,"low":2126,"close":1231},"2025-01-13",43.32,43.3,{"symbol":5,"time":2128,"open":2129,"high":1220,"low":1395,"close":2130},"2025-01-10",43.91,43.26,{"symbol":5,"time":2132,"open":1444,"high":2133,"low":1433,"close":2001},"2025-01-08",43.47,{"symbol":5,"time":2135,"open":1393,"high":2136,"low":1419,"close":1439},"2025-01-07",43.73,{"symbol":5,"time":2138,"open":1401,"high":1388,"low":1891,"close":2139},"2025-01-06",42.83,{"symbol":5,"time":2141,"open":2142,"high":1996,"low":2143,"close":2144},"2025-01-03",41.99,41.54,42.66,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":1991},"2025-01-02",41.59,41.89,40.89,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2024-12-31",41.1,41.39,41,41.02,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-12-30",40.74,41.01,40.29,40.94,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":1562,"close":2166},"2024-12-27",40.71,41.12,40.8,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-12-26",40.79,40.9,40.27,40.88,{"symbol":5,"time":2174,"open":2175,"high":2170,"low":2176,"close":2169},"2024-12-24",40.19,39.89,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":1885,"close":2181},"2024-12-23",40.01,40.26,40.15,{"symbol":5,"time":2183,"open":1869,"high":2184,"low":2185,"close":2186},"2024-12-20",40.46,39.32,40.32,{"symbol":5,"time":2188,"open":2189,"high":2155,"low":1634,"close":1540},"2024-12-19",40.97,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2179,"close":2194},"2024-12-18",41.47,41.83,40.04,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-12-17",41.45,41.75,40.92,41.41,{"symbol":5,"time":2202,"open":1956,"high":2203,"low":2204,"close":2205},"2024-12-16",42.13,41.62,41.8,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2024-12-13",42.49,42.72,42.02,42.15,{"symbol":5,"time":2213,"open":1413,"high":2214,"low":2215,"close":2216},"2024-12-12",42.76,42.08,42.33,{"symbol":5,"time":2218,"open":1995,"high":2219,"low":2220,"close":1435},"2024-12-11",42.81,41.05,{"symbol":5,"time":2222,"open":2149,"high":2223,"low":2224,"close":2225},"2024-12-10",41.66,40.35,41.21,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2024-12-09",41.46,42.1,41.32,41.43,{"symbol":5,"time":2233,"open":2234,"high":1435,"low":2235,"close":2236},"2024-12-06",42.36,41.28,41.31,{"symbol":5,"time":2238,"open":1891,"high":1981,"low":2239,"close":1436},"2024-12-05",42.18,{"symbol":5,"time":2241,"open":1939,"high":1467,"low":1954,"close":1407},"2024-12-04",{"symbol":5,"time":2243,"open":2244,"high":2244,"low":2130,"close":1939},"2024-12-03",44.23,{"symbol":5,"time":2246,"open":2247,"high":1225,"low":1913,"close":1930},"2024-12-02",43.9,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":1930,"close":1460},"2024-11-29",43.8,44.06,{"symbol":5,"time":2253,"open":2254,"high":1230,"low":1400,"close":1390},"2024-11-27",43.5,{"symbol":5,"time":2256,"open":1467,"high":2257,"low":2258,"close":1902},"2024-11-26",43.93,43.05,{"symbol":5,"time":2260,"open":1494,"high":1221,"low":2083,"close":2091},"2024-11-25",{"symbol":5,"time":2262,"open":1926,"high":1228,"low":1931,"close":1220},"2024-11-22",{"symbol":5,"time":2264,"open":2265,"high":999,"low":1376,"close":1001},"2024-11-21",44.54,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":989},"2024-11-20",43.01,44.37,42.78,{"symbol":5,"time":2272,"open":1891,"high":2273,"low":1891,"close":1414},"2024-11-19",43.15,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1408,"close":1434},"2024-11-18",43.54,43.79,{"symbol":5,"time":2279,"open":2280,"high":1394,"low":1405,"close":1451},"2024-11-15",43.2,{"symbol":5,"time":2282,"open":1461,"high":2126,"low":1989,"close":1399},"2024-11-14",{"symbol":5,"time":2284,"open":1912,"high":1919,"low":1393,"close":1434},"2024-11-13",{"symbol":5,"time":2286,"open":1944,"high":1370,"low":2086,"close":1939},"2024-11-12",{"symbol":5,"time":2288,"open":1966,"high":2289,"low":1408,"close":1931},"2024-11-11",44.32,{"symbol":5,"time":2291,"open":2292,"high":1939,"low":1436,"close":2293},"2024-11-08",43.04,43.02,{"symbol":5,"time":2295,"open":2214,"high":2296,"low":2193,"close":1949},"2024-11-07",43.19,{"symbol":5,"time":2298,"open":2158,"high":1412,"low":2299,"close":1906},"2024-11-06",40.14,{"symbol":5,"time":2301,"open":1601,"high":1629,"low":2302,"close":2303},"2024-11-05",38.26,38.58,{"symbol":5,"time":2305,"open":1618,"high":1760,"low":1746,"close":2306},"2024-11-04",38.17,{"symbol":5,"time":2308,"open":1605,"high":2309,"low":1685,"close":1741},"2024-11-01",38.29,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":1677},"2024-10-31",37.64,38.24,37.52,{"symbol":5,"time":2316,"open":1695,"high":1762,"low":1695,"close":1863},"2024-10-30",{"symbol":5,"time":2318,"open":1612,"high":1755,"low":1721,"close":2319},"2024-10-29",37.09,{"symbol":5,"time":2321,"open":1799,"high":1594,"low":1814,"close":1667},"2024-10-28",{"symbol":5,"time":2323,"open":2312,"high":1731,"low":2324,"close":2314},"2024-10-25",37.02,{"symbol":5,"time":2326,"open":1795,"high":2327,"low":2328,"close":2329},"2024-10-24",37.19,36.34,36.78,{"symbol":5,"time":2331,"open":1779,"high":2332,"low":2333,"close":2334},"2024-10-23",37.5,36.09,37,{"symbol":5,"time":2336,"open":2337,"high":1728,"low":1811,"close":2338},"2024-10-22",36.55,35.98,{"symbol":5,"time":2340,"open":1724,"high":2341,"low":2342,"close":1821},"2024-10-21",36.91,36.28,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":1785},"2024-10-18",36.73,36.94,35.99,{"symbol":5,"time":2349,"open":1783,"high":2334,"low":1767,"close":1765},"2024-10-17",{"symbol":5,"time":2351,"open":2352,"high":2341,"low":2352,"close":1718},"2024-10-16",36.35,{"symbol":5,"time":2354,"open":2337,"high":2341,"low":2342,"close":2355},"2024-10-15",36.32,{"symbol":5,"time":2357,"open":1667,"high":2358,"low":1679,"close":2312},"2024-10-14",37.7,{"symbol":5,"time":2360,"open":2361,"high":1751,"low":2332,"close":2358},"2024-10-11",37.61,{"symbol":5,"time":2363,"open":1746,"high":1587,"low":1617,"close":2361},"2024-10-10",{"symbol":5,"time":2365,"open":1682,"high":1741,"low":1694,"close":2366},"2024-10-09",37.59,{"symbol":5,"time":2368,"open":1688,"high":1594,"low":2346,"close":1606},"2024-10-08",{"symbol":5,"time":2370,"open":1666,"high":2371,"low":1851,"close":1749},"2024-10-07",38.3,{"symbol":5,"time":2373,"open":1732,"high":1737,"low":2374,"close":1860},"2024-10-04",37.48,{"symbol":5,"time":2376,"open":1679,"high":2377,"low":1678,"close":1610},"2024-10-03",37.98,{"symbol":5,"time":2379,"open":2380,"high":1589,"low":2381,"close":2382},"2024-10-02",37.31,36.83,37.22,{"symbol":5,"time":2384,"open":2385,"high":1700,"low":2386,"close":1791},"2024-10-01",35.87,35.76,{"symbol":5,"time":2388,"open":2389,"high":1767,"low":2390,"close":1778},"2024-09-30",35.97,35.84,{"symbol":5,"time":2392,"open":2393,"high":1773,"low":2393,"close":1794},"2024-09-27",34.91,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-09-26",35.22,35.65,34.19,34.77,{"symbol":5,"time":2401,"open":2402,"high":1865,"low":1881,"close":2403},"2024-09-25",36.51,36.05,{"symbol":5,"time":2405,"open":2324,"high":2406,"low":2407,"close":2328},"2024-09-24",37.14,36.08,{"symbol":5,"time":2409,"open":2410,"high":1873,"low":2411,"close":1821},"2024-09-23",36.14,35.9,{"symbol":5,"time":2413,"open":2414,"high":1821,"low":2415,"close":2416},"2024-09-20",36.41,35.77,36.04,{"symbol":5,"time":2418,"open":2419,"high":1697,"low":1806,"close":1712},"2024-09-19",35.59,{"symbol":5,"time":2421,"open":2422,"high":2396,"low":2423,"close":2424},"2024-09-18",34.7,34.42,34.67,{"symbol":5,"time":2426,"open":2427,"high":2399,"low":2428,"close":2429},"2024-09-17",33.96,33.89,34.73,{"symbol":5,"time":2431,"open":2432,"high":1870,"low":2433,"close":2434},"2024-09-16",33.78,33.65,33.98,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-09-13",33.33,33.92,33.14,33.4,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-09-12",33.22,33.75,32.86,33.29,{"symbol":5,"time":2448,"open":2449,"high":2449,"low":2450,"close":2451},"2024-09-11",33.31,32.25,32.93,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-09-10",33.58,33.72,32.91,33.17,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2433,"close":2462},"2024-09-09",34.06,34.22,33.69,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2454,"close":2467},"2024-09-06",34.17,34.59,33.94,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2467,"close":2472},"2024-09-05",34.44,34.46,34.11,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2434,"close":2460},"2024-09-04",34.31,34.71,{"symbol":5,"time":2478,"open":1805,"high":1805,"low":2479,"close":2480},"2024-09-03",33.73,33.99,{"symbol":5,"time":2482,"open":1800,"high":2483,"low":2476,"close":2484},"2024-08-30",35.24,35.17,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-08-29",35.3,35.73,34.61,35.26,{"symbol":5,"time":2492,"open":2493,"high":2484,"low":2429,"close":2494},"2024-08-28",34.82,34.96,{"symbol":5,"time":2496,"open":2487,"high":2497,"low":1800,"close":1806},"2024-08-27",35.46,{"symbol":5,"time":2499,"open":2500,"high":1723,"low":2501,"close":1803},"2024-08-26",35.64,35.15,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2396},"2024-08-23",34.98,35.37,34.8,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":1879},"2024-08-22",34.49,34.76,34.32,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-08-21",34.58,34.68,34.26,34.45,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2398,"close":2522},"2024-08-20",35.07,35.18,34.21,{"symbol":5,"time":2524,"open":2525,"high":1810,"low":2526,"close":2527},"2024-08-19",34.99,34.84,35.16,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-08-16",35.02,35.14,34.64,34.94,{"symbol":5,"time":2535,"open":2504,"high":2536,"low":2537,"close":2538},"2024-08-15",35.36,34.78,35.08,{"symbol":5,"time":2540,"open":2393,"high":2541,"low":1879,"close":2542},"2024-08-14",35.13,34.75,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2493},"2024-08-13",34.92,35.04,34.5,{"symbol":5,"time":2549,"open":2550,"high":1829,"low":2551,"close":2501},"2024-08-12",35.35,35.12,{"symbol":5,"time":2553,"open":1876,"high":2554,"low":2555,"close":2520},"2024-08-09",35.25,34.87,{"symbol":5,"time":2557,"open":2461,"high":2558,"low":2559,"close":2560},"2024-08-08",35.32,34.2,35.2,{"symbol":5,"time":2562,"open":2545,"high":1810,"low":2563,"close":2564},"2024-08-07",34.12,34.24,{"symbol":5,"time":2566,"open":2567,"high":2542,"low":2568,"close":2522},"2024-08-06",34.18,33.9,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":1875,"close":2573},"2024-08-05",35.05,35.6,34.51,{"symbol":5,"time":2575,"open":1600,"high":1594,"low":2505,"close":2576},"2024-08-02",35.74,{"symbol":5,"time":2578,"open":1648,"high":2303,"low":2579,"close":1705},"2024-08-01",37.42,{"symbol":5,"time":2581,"open":2582,"high":1633,"low":1656,"close":1646},"2024-07-31",38.67,{"symbol":5,"time":2584,"open":1656,"high":2582,"low":1668,"close":2313},"2024-07-30",{"symbol":5,"time":2586,"open":1851,"high":2587,"low":2588,"close":1522},"2024-07-29",38.59,37.37,{"symbol":5,"time":2590,"open":2355,"high":1851,"low":2342,"close":1705},"2024-07-26",{"symbol":5,"time":2592,"open":2525,"high":2390,"low":2593,"close":2594},"2024-07-25",34.81,35.58,{"symbol":5,"time":2596,"open":1829,"high":2597,"low":2598,"close":2599},"2024-07-24",35.8,34.85,34.9,{"symbol":5,"time":2601,"open":2602,"high":1723,"low":2603,"close":2397},"2024-07-23",35.61,35.27,{"symbol":5,"time":2605,"open":2597,"high":2606,"low":1824,"close":2607},"2024-07-22",35.96,35.66,{"symbol":5,"time":2609,"open":1829,"high":2352,"low":2527,"close":1815},"2024-07-19",{"symbol":5,"time":2611,"open":1790,"high":1721,"low":1864,"close":1830},"2024-07-18",{"symbol":5,"time":2613,"open":2328,"high":1776,"low":1717,"close":1809},"2024-07-17",{"symbol":5,"time":2615,"open":2616,"high":1776,"low":2617,"close":2618},"2024-07-16",35.56,35.45,36.3,{"symbol":5,"time":2620,"open":2489,"high":1816,"low":2547,"close":1881},"2024-07-15",{"symbol":5,"time":2622,"open":2623,"high":2506,"low":2624,"close":2547},"2024-07-12",34.72,34.36,{"symbol":5,"time":2626,"open":2627,"high":2466,"low":2628,"close":2573},"2024-07-11",33.84,33.71,{"symbol":5,"time":2630,"open":2631,"high":2480,"low":2449,"close":2627},"2024-07-10",33.45,{"symbol":5,"time":2633,"open":2634,"high":2465,"low":2635,"close":2636},"2024-07-09",34,33.35,33.43,{"symbol":5,"time":2638,"open":2639,"high":2564,"low":2640,"close":2465},"2024-07-08",34.14,33.91,{"symbol":5,"time":2642,"open":2517,"high":2532,"low":2467,"close":2461},"2024-07-05",{"symbol":5,"time":2644,"open":2645,"high":2533,"low":2646,"close":2647},"2024-07-03",34.69,34.37,34.47,{"symbol":5,"time":2649,"open":1800,"high":2487,"low":1805,"close":2645},"2024-07-02",{"symbol":5,"time":2651,"open":2550,"high":2652,"low":2422,"close":2533},"2024-07-01",35.44,{"symbol":5,"time":2654,"open":2542,"high":2487,"low":1868,"close":2484},"2024-06-28",{"symbol":5,"time":2656,"open":2489,"high":2510,"low":2516,"close":2423},"2024-06-27",{"symbol":5,"time":2658,"open":2526,"high":2598,"low":2659,"close":2647},"2024-06-26",34.29,{"symbol":5,"time":2661,"open":2662,"high":2545,"low":2522,"close":2598},"2024-06-25",34.4,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-06-24",33.16,34.53,33.12,34.41,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2451},"2024-06-21",33.2,33.21,32.78,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-06-20",32.17,33.05,32.12,32.97,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-06-18",32.04,32.49,32.01,32.14,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-06-17",31.01,32.13,30.93,32.03,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2690,"close":2696},"2024-06-14",31.55,31.61,31.09,{"symbol":5,"time":2698,"open":2699,"high":2699,"low":2700,"close":2701},"2024-06-13",32.28,31.29,31.63,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-06-12",32.42,32.6,31.96,32.24,{"symbol":5,"time":2709,"open":2678,"high":2710,"low":2711,"close":2707},"2024-06-11",32.29,31.75,{"symbol":5,"time":2713,"open":2711,"high":2714,"low":2715,"close":2716},"2024-06-10",32.59,31.64,32.44,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2715},"2024-06-07",31.72,31.85,31.52,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2711},"2024-06-06",31.62,31.84,31.4,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2694,"close":2711},"2024-06-05",31.74,31.93,{"symbol":5,"time":2732,"open":2733,"high":2733,"low":2734,"close":2701},"2024-06-04",31.98,31.23,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-06-03",33.48,33.52,31.87,32.15,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2737},"2024-05-31",32.5,33.53,32.39,{"symbol":5,"time":2747,"open":2739,"high":2748,"low":2720,"close":2749},"2024-05-30",32.53,32.48,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2730},"2024-05-29",32.26,32.32,31.73,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-05-28",32.38,32.69,32.21,32.41,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2725,"close":2765},"2024-05-24",32,32.43,32.37,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-05-23",32.11,32.36,31.78,31.81,{"symbol":5,"time":2773,"open":2774,"high":2667,"low":2775,"close":2776},"2024-05-22",33.06,31.92,32.09,{"symbol":5,"time":2778,"open":2779,"high":2744,"low":2780,"close":2781},"2024-05-21",33.07,32.99,33.02,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-05-20",33.5,33.54,33.04,33.11,{"symbol":5,"time":2789,"open":2774,"high":2790,"low":2791,"close":2792},"2024-05-17",33.55,32.83,33.46,{"symbol":5,"time":2794,"open":2445,"high":2795,"low":2796,"close":2781},"2024-05-16",33.24,32.8,{"symbol":5,"time":2798,"open":2705,"high":2799,"low":2739,"close":2451},"2024-05-15",32.94,{"symbol":5,"time":2801,"open":2802,"high":2673,"low":2757,"close":2803},"2024-05-14",32.56,32.63,{"symbol":5,"time":2805,"open":2803,"high":2673,"low":2450,"close":2760},"2024-05-13",{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2759,"close":2810},"2024-05-10",32.85,32.92,32.34,{"symbol":5,"time":2812,"open":2682,"high":2813,"low":2691,"close":2673},"2024-05-09",32.79,{"symbol":5,"time":2815,"open":2730,"high":2749,"low":2725,"close":2816},"2024-05-08",31.9,{"symbol":5,"time":2818,"open":2819,"high":2752,"low":2739,"close":2685},"2024-05-07",31.89,{"symbol":5,"time":2821,"open":2768,"high":2810,"low":2822,"close":2763},"2024-05-06",31.91,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2775},"2024-05-03",31.82,32.07,31.56,{"symbol":5,"time":2829,"open":2689,"high":2769,"low":2830,"close":2730},"2024-05-02",31.76,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2711,"close":2819},"2024-05-01",32.65,32.73,{"symbol":5,"time":2836,"open":2677,"high":2837,"low":2743,"close":2838},"2024-04-30",33.1,32.62,{"symbol":5,"time":2840,"open":2809,"high":2841,"low":2842,"close":2443},"2024-04-29",33.23,32.68,{"symbol":5,"time":2844,"open":2787,"high":2841,"low":2716,"close":2845},"2024-04-26",32.84,{"symbol":5,"time":2847,"open":2679,"high":2631,"low":2803,"close":2848},"2024-04-25",33.3,{"symbol":5,"time":2850,"open":2851,"high":2432,"low":2852,"close":2853},"2024-04-24",32.76,32.33,32.67,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2768,"close":2858},"2024-04-23",32.23,33.15,33,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-04-22",32.4,32.75,31.88,32.46,{"symbol":5,"time":2866,"open":2707,"high":2673,"low":2678,"close":2705},"2024-04-19",{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2763,"close":2871},"2024-04-18",32.1,32.57,32.2,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2706,"close":2876},"2024-04-17",32.19,32.55,32.02,{"symbol":5,"time":2878,"open":2765,"high":2704,"low":2730,"close":2869},"2024-04-16",{"symbol":5,"time":2880,"open":2841,"high":2881,"low":2852,"close":2882},"2024-04-15",33.39,32.45,{"symbol":5,"time":2884,"open":2885,"high":2461,"low":2886,"close":2677},"2024-04-12",34.09,33.01,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2744,"close":2480},"2024-04-11",34.27,34.28,{"symbol":5,"time":2892,"open":2428,"high":2889,"low":2455,"close":2893},"2024-04-10",34.15,{"symbol":5,"time":2895,"open":2896,"high":2573,"low":2897,"close":2398},"2024-04-09",34.38,34.01,{"symbol":5,"time":2899,"open":2662,"high":2900,"low":2893,"close":1875},"2024-04-08",34.52,{"symbol":5,"time":2902,"open":2903,"high":1879,"low":2462,"close":2475},"2024-04-05",33.88,{"symbol":5,"time":2905,"open":2438,"high":2511,"low":2462,"close":2438},"2024-04-04",{"symbol":5,"time":2907,"open":2908,"high":2893,"low":2628,"close":2903},"2024-04-03",33.79,{"symbol":5,"time":2910,"open":2628,"high":2911,"low":2912,"close":2913},"2024-04-02",33.77,33.32,33.59,{"symbol":5,"time":2915,"open":2916,"high":2916,"low":2917,"close":2918},"2024-04-01",33.68,33.25,33.44,{"symbol":5,"time":2920,"open":2918,"high":2462,"low":2667,"close":2784},"2024-03-28",{"symbol":5,"time":2922,"open":2842,"high":2443,"low":2842,"close":2923},"2024-03-27",33.09,{"symbol":5,"time":2925,"open":2926,"high":2635,"low":2927,"close":2791},"2024-03-26",33.27,32.7,{"symbol":5,"time":2929,"open":2930,"high":2911,"low":2795,"close":2446},"2024-03-25",33.64,{"symbol":5,"time":2932,"open":2933,"high":2640,"low":2934,"close":2918},"2024-03-22",33.81,33.42,{"symbol":5,"time":2936,"open":2631,"high":2937,"low":2938,"close":2939},"2024-03-21",34.13,33.37,33.76,{"symbol":5,"time":2941,"open":2923,"high":2790,"low":2942,"close":2881},"2024-03-20",32.96,{"symbol":5,"time":2944,"open":2760,"high":2912,"low":2760,"close":2443},"2024-03-19",{"symbol":5,"time":2946,"open":2683,"high":2947,"low":2948,"close":2745},"2024-03-18",32.54,32.08,{"symbol":5,"time":2950,"open":2730,"high":2882,"low":2775,"close":2753},"2024-03-15",{"symbol":5,"time":2952,"open":2830,"high":2759,"low":2830,"close":2953},"2024-03-14",31.94,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2711},"2024-03-13",31.7,31.95,31.38,{"symbol":5,"time":2960,"open":2961,"high":2724,"low":2962,"close":2963},"2024-03-12",31.41,31.12,31.49,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-03-11",30.67,31.39,30.52,31.3,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-03-08",30.71,30.91,30.44,30.6,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-03-07",30.64,31.06,30.58,30.83,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-03-06",30.47,30.86,30.41,30.56,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-03-05",29.44,30.19,29.3,30.17,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-03-04",30,30.03,29.36,29.43,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-03-01",29.59,30.13,29.51,29.96,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3002},"2024-02-29",29.75,29.86,29.37,{"symbol":5,"time":3012,"open":3013,"high":3008,"low":3014,"close":3015},"2024-02-28",29.6,29.19,29.48,{"symbol":5,"time":3017,"open":3018,"high":3018,"low":3019,"close":3020},"2024-02-27",30.05,29.53,29.72,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-02-26",29.73,30.39,29.67,29.84,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-02-23",29,30.09,28.88,29.89,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-02-22",29.29,29.47,29.01,29.2,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3029,"close":3043},"2024-02-21",29.13,29.4,29.34,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-02-20",28.86,29.09,28.66,29.05,{"symbol":5,"time":3051,"open":3038,"high":3052,"low":3053,"close":3054},"2024-02-16",29.32,28.94,29.15,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3038},"2024-02-15",28.91,29.39,28.79,{"symbol":5,"time":3061,"open":3038,"high":3062,"low":3063,"close":3064},"2024-02-14",29.22,28.63,28.85,{"symbol":5,"time":3066,"open":2999,"high":3067,"low":3068,"close":3037},"2024-02-13",29.55,28.7,{"symbol":5,"time":3070,"open":3071,"high":3013,"low":3072,"close":3073},"2024-02-12",28.98,28.95,29.5,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-02-09",29.31,29.46,28.83,29.06,{"symbol":5,"time":3081,"open":3082,"high":3077,"low":3057,"close":3052},"2024-02-08",28.99,{"symbol":5,"time":3084,"open":3036,"high":3085,"low":3047,"close":3086},"2024-02-07",29.69,29.12,{"symbol":5,"time":3088,"open":3046,"high":3089,"low":3059,"close":3058},"2024-02-06",29.62,{"symbol":5,"time":3091,"open":3092,"high":3053,"low":3093,"close":3094},"2024-02-05",28.68,28.32,28.8,{"symbol":5,"time":3096,"open":3068,"high":3097,"low":3098,"close":3082},"2024-02-02",29.14,28.58,{"symbol":5,"time":3100,"open":3048,"high":3031,"low":3101,"close":3063},"2024-02-01",28.37,{"symbol":5,"time":3103,"open":2999,"high":3104,"low":3105,"close":3106},"2024-01-31",29.49,28.43,28.5,{"symbol":5,"time":3108,"open":3109,"high":3019,"low":3110,"close":3043},"2024-01-30",28.74,28.34,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":2996},"2024-01-29",30.22,30.32,29.83,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-01-26",30.26,30.59,29.85,30.48,{"symbol":5,"time":3123,"open":3124,"high":2975,"low":3125,"close":3126},"2024-01-25",30.46,29.71,30.3,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-01-24",30.25,31.1,29.66,30.04,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3135,"close":3137},"2024-01-23",30.76,31.66,31.53,{"symbol":5,"time":3139,"open":2975,"high":3140,"low":3141,"close":3142},"2024-01-22",31.15,30.45,30.98,{"symbol":5,"time":3144,"open":3145,"high":2688,"low":2980,"close":3146},"2024-01-19",30.99,30.7,{"symbol":5,"time":3148,"open":3149,"high":3142,"low":3150,"close":3151},"2024-01-18",30.73,30.51,30.87,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-01-17",30.31,30.92,30.14,30.79,{"symbol":5,"time":3159,"open":3160,"high":2961,"low":3161,"close":2966},"2024-01-16",31.32,30.62,{"symbol":5,"time":3163,"open":3164,"high":2770,"low":3151,"close":2721},"2024-01-12",31.69,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-01-11",31.34,31.5,31.03,31.17,{"symbol":5,"time":3172,"open":2715,"high":2715,"low":3173,"close":2734},"2024-01-10",30.96,{"symbol":5,"time":3175,"open":3176,"high":2757,"low":2963,"close":2724},"2024-01-09",32.35,{"symbol":5,"time":3178,"open":2927,"high":3179,"low":2822,"close":2716},"2024-01-08",32.77,{"symbol":5,"time":3181,"open":3182,"high":2790,"low":2667,"close":2934},"2024-01-05",33.47,{"symbol":5,"time":3184,"open":2563,"high":2559,"low":3185,"close":2917},"2024-01-04",33.19,{"symbol":5,"time":3187,"open":3188,"high":2559,"low":2908,"close":2438},"2024-01-03",34.03,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-01-02",34.43,34.65,33.74,33.93,{"symbol":5,"time":3196,"open":2461,"high":3197,"low":2897,"close":2567},"2023-12-29",34.3,{"symbol":5,"time":3199,"open":2624,"high":3191,"low":3200,"close":2559},"2023-12-28",34.1,{"symbol":5,"time":3202,"open":2623,"high":2545,"low":2470,"close":2509},"2023-12-27",{"symbol":5,"time":3204,"open":2666,"high":3205,"low":2517,"close":2537},"2023-12-26",34.88,{"symbol":5,"time":3207,"open":3208,"high":2668,"low":2634,"close":2563},"2023-12-22",34.39,{"symbol":5,"time":3210,"open":3188,"high":2563,"low":2455,"close":3211},"2023-12-21",34.04,{"symbol":5,"time":3213,"open":2639,"high":2515,"low":3214,"close":3188},"2023-12-20",33.97,{"symbol":5,"time":3216,"open":2564,"high":3191,"low":2568,"close":1870},"2023-12-19",{"symbol":5,"time":3218,"open":3219,"high":2598,"low":2467,"close":1870},"2023-12-18",34.35,{"symbol":5,"time":3221,"open":2737,"high":1880,"low":3222,"close":2454},"2023-12-15",32.9,{"symbol":5,"time":3224,"open":2780,"high":3225,"low":2799,"close":2785},"2023-12-14",33.8,{"symbol":5,"time":3227,"open":2810,"high":2673,"low":2689,"close":2705},"2023-12-13",{"symbol":5,"time":3229,"open":2871,"high":2769,"low":2725,"close":3230},"2023-12-12",32.3,{"symbol":5,"time":3232,"open":2749,"high":2942,"low":2882,"close":3233},"2023-12-11",32.51,{"symbol":5,"time":3235,"open":3236,"high":2699,"low":2711,"close":2707},"2023-12-08",31.86,{"symbol":5,"time":3238,"open":2676,"high":2450,"low":3239,"close":2754},"2023-12-07",31.42,{"symbol":5,"time":3241,"open":2833,"high":3242,"low":3136,"close":3236},"2023-12-06",32.82,{"symbol":5,"time":3244,"open":3245,"high":2916,"low":2758,"close":2796},"2023-12-05",33.66,{"symbol":5,"time":3247,"open":2744,"high":3248,"low":2667,"close":2444},"2023-12-04",33.82,{"symbol":5,"time":3250,"open":3251,"high":2668,"low":2792,"close":2908},"2023-12-01",33.67,{"symbol":5,"time":3253,"open":2913,"high":2398,"low":2837,"close":2444},"2023-11-30",{"symbol":5,"time":3255,"open":2903,"high":3214,"low":2439,"close":3256},"2023-11-29",33.34,{"symbol":5,"time":3258,"open":2634,"high":2522,"low":3259,"close":3248},"2023-11-28",33.61,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3214},"2023-11-27",33.85,34.05,33.49,{"symbol":5,"time":3266,"open":2913,"high":3267,"low":2913,"close":2428},"2023-11-24",34.16,{"symbol":5,"time":3269,"open":2917,"high":3270,"low":2813,"close":2454},"2023-11-22",33.62,{"symbol":5,"time":3272,"open":3225,"high":3211,"low":2916,"close":2640},"2023-11-21",{"symbol":5,"time":3274,"open":3225,"high":1870,"low":2479,"close":3275},"2023-11-20",33.87,{"symbol":5,"time":3277,"open":2916,"high":2427,"low":3264,"close":2628},"2023-11-17",{"symbol":5,"time":3279,"open":2646,"high":1879,"low":2851,"close":2795},"2023-11-16",{"symbol":5,"time":3281,"open":2900,"high":3282,"low":3283,"close":3284},"2023-11-15",35.19,34.48,34.66,{"symbol":5,"time":3286,"open":2645,"high":2598,"low":2662,"close":2422},"2023-11-14",{"symbol":5,"time":3288,"open":3289,"high":1879,"low":2461,"close":2647},"2023-11-13",34.33,{"symbol":5,"time":3291,"open":2423,"high":2547,"low":2472,"close":3292},"2023-11-10",34.34,{"symbol":5,"time":3294,"open":2427,"high":3267,"low":2939,"close":2438},"2023-11-09",{"symbol":5,"time":3296,"open":2930,"high":2398,"low":3297,"close":3193},"2023-11-08",33.57,{"symbol":5,"time":3299,"open":3191,"high":2514,"low":2933,"close":3300},"2023-11-07",33.86,{"symbol":5,"time":3302,"open":2550,"high":2397,"low":3303,"close":2533},"2023-11-06",34.79,{"symbol":5,"time":3305,"open":1804,"high":3306,"low":3307,"close":3282},"2023-11-03",35.54,34.95,{"symbol":5,"time":3309,"open":1876,"high":1881,"low":3310,"close":3311},"2023-11-02",34.97,35.51,{"symbol":5,"time":3313,"open":2509,"high":2490,"low":2889,"close":2526},"2023-11-01",{"symbol":5,"time":3315,"open":2530,"high":1800,"low":2893,"close":2423},"2023-10-31",{"symbol":5,"time":3317,"open":2571,"high":3318,"low":2422,"close":2494},"2023-10-30",35.47,{"symbol":5,"time":3320,"open":2521,"high":3321,"low":2623,"close":2593},"2023-10-27",35.38,{"symbol":5,"time":3323,"open":2896,"high":2572,"low":3324,"close":2530},"2023-10-26",34.23,{"symbol":5,"time":3326,"open":3208,"high":2476,"low":2427,"close":3327},"2023-10-25",34.02,{"symbol":5,"time":3329,"open":2537,"high":2530,"low":2896,"close":3283},"2023-10-24",{"symbol":5,"time":3331,"open":3192,"high":1876,"low":2668,"close":2424},"2023-10-23",{"symbol":5,"time":3333,"open":2617,"high":2616,"low":2470,"close":2526},"2023-10-20",{"symbol":5,"time":3335,"open":2594,"high":1790,"low":3282,"close":2594},"2023-10-19",{"symbol":5,"time":3337,"open":3338,"high":1859,"low":3339,"close":1829},"2023-10-18",35.79,35.48,{"symbol":5,"time":3341,"open":2530,"high":2597,"low":2525,"close":2602},"2023-10-17",{"symbol":5,"time":3343,"open":1800,"high":2536,"low":3303,"close":2484},"2023-10-16",{"symbol":5,"time":3345,"open":2536,"high":1806,"low":2537,"close":2598},"2023-10-13",{"symbol":5,"time":3347,"open":2487,"high":2487,"low":2470,"close":2399},"2023-10-12",{"symbol":5,"time":3349,"open":3350,"high":2545,"low":2890,"close":2599},"2023-10-11",34.57,{"symbol":5,"time":3352,"open":2510,"high":2501,"low":2532,"close":2599},"2023-10-10",{"symbol":5,"time":3354,"open":2526,"high":2504,"low":2471,"close":2506},"2023-10-09",{"symbol":5,"time":3356,"open":2938,"high":3214,"low":3357,"close":2479},"2023-10-06",33.03,{"symbol":5,"time":3359,"open":3360,"high":3182,"low":2813,"close":2635},"2023-10-05",32.88,{"symbol":5,"time":3362,"open":3211,"high":2472,"low":3357,"close":2439},"2023-10-04",{"symbol":5,"time":3364,"open":2511,"high":3365,"low":2890,"close":2666},"2023-10-03",34.83,{"symbol":5,"time":3367,"open":2560,"high":2550,"low":2885,"close":1805},"2023-10-02",{"symbol":5,"time":3369,"open":3370,"high":1727,"low":2484,"close":2558},"2023-09-29",36.54,{"symbol":5,"time":3372,"open":1773,"high":3373,"low":3374,"close":1724},"2023-09-28",36.85,36.2,{"symbol":5,"time":3376,"open":1809,"high":3377,"low":2597,"close":1773},"2023-09-27",36.44,{"symbol":5,"time":3379,"open":3380,"high":2416,"low":3381,"close":1881},"2023-09-26",35.67,35.62,{"symbol":5,"time":3383,"open":3384,"high":2416,"low":3385,"close":2411},"2023-09-25",35.33,35.31,{"symbol":5,"time":3387,"open":2527,"high":3381,"low":2527,"close":1806},"2023-09-22",{"symbol":5,"time":3389,"open":2411,"high":1859,"low":2571,"close":3390},"2023-09-21",35.06,[3392,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3462,3467,3472,3477,3482,3487,3492,3495,3500,3504,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3658,3663,3667,3672,3677,3681,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3744,3749,3754,3758,3763,3768,3772,3777,3782,3787,3792,3797,3802,3807,3811,3816,3821,3826,3830,3834,3839,3844,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4131,4136,4141,4146,4151,4156,4161,4166,4170,4175,4179,4184,4189,4194,4199,4204,4209,4213,4216,4221,4226,4230,4234,4237,4241,4245,4250,4253,4258,4263,4268,4273,4277,4282,4287,4291,4295,4299,4304,4309,4314,4318,4323,4327,4332,4337,4342,4347,4352,4356,4361,4366,4371,4376,4381,4386,4391,4396,4400,4404,4409,4412,4417,4422,4427,4432,4436,4438,4442,4447,4452,4456,4461,4465,4470,4475,4480,4483,4488,4493,4498,4503,4506,4511,4516,4521,4525,4530,4534,4539,4543,4548,4553,4558,4563,4568,4573,4578,4582,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4639,4644,4649,4654,4659,4663],{"symbol":3393,"time":26,"open":3394,"high":3395,"low":3396,"close":3397},"SPY",761.31,762,757.97,761.69,{"symbol":3393,"time":32,"open":3399,"high":3400,"low":3401,"close":3402},763.15,763.57,759.96,762.6,{"symbol":3393,"time":38,"open":3404,"high":3405,"low":3406,"close":3407},759.5,761.67,749.6,754.05,{"symbol":3393,"time":44,"open":3409,"high":3410,"low":3411,"close":3412},760.12,760.35,756.15,757.39,{"symbol":3393,"time":50,"open":3414,"high":3415,"low":3416,"close":3417},759,763.52,757.93,760.88,{"symbol":3393,"time":56,"open":3419,"high":3420,"low":3421,"close":3422},764.72,766.38,763.6,764.29,{"symbol":3393,"time":62,"open":3424,"high":3425,"low":3426,"close":3427},758.03,760.11,756.64,757.83,{"symbol":3393,"time":68,"open":3429,"high":3430,"low":3431,"close":3432},764.08,764.47,760.94,762.4,{"symbol":3393,"time":74,"open":3434,"high":3435,"low":3436,"close":3437},769.07,769.7,765.14,765.96,{"symbol":3393,"time":80,"open":3439,"high":3440,"low":3441,"close":3442},772.01,772.87,769,770.19,{"symbol":3393,"time":86,"open":3444,"high":3445,"low":3446,"close":3447},767.9,774.03,767.45,773.17,{"symbol":3393,"time":91,"open":3449,"high":3450,"low":3451,"close":3452},762.45,766.43,761.73,765.16,{"symbol":3393,"time":97,"open":3454,"high":3455,"low":3456,"close":3457},762.01,764.67,759.48,761.78,{"symbol":3393,"time":103,"open":3459,"high":3460,"low":3419,"close":3461},767.33,768,767.05,{"symbol":3393,"time":109,"open":3463,"high":3464,"low":3465,"close":3466},771.76,775.3,768.31,769.35,{"symbol":3393,"time":115,"open":3468,"high":3469,"low":3470,"close":3471},768.5,772.36,767.16,771.1,{"symbol":3393,"time":121,"open":3473,"high":3474,"low":3475,"close":3476},764.73,767.35,763.93,766.08,{"symbol":3393,"time":127,"open":3478,"high":3479,"low":3480,"close":3481},766.16,766.78,763.05,765.91,{"symbol":3393,"time":132,"open":3483,"high":3484,"low":3485,"close":3486},764.78,765.22,762.08,763.47,{"symbol":3393,"time":138,"open":3488,"high":3489,"low":3490,"close":3491},766.05,767.85,764.17,765.72,{"symbol":3393,"time":144,"open":3437,"high":3493,"low":3494,"close":3402},768.15,762.04,{"symbol":3393,"time":150,"open":3496,"high":3497,"low":3498,"close":3499},770.36,772.47,768.1,769.06,{"symbol":3393,"time":156,"open":3501,"high":3502,"low":3503,"close":3446},768.7,769.5,766.92,{"symbol":3393,"time":162,"open":3505,"high":3506,"low":3507,"close":3508},776.18,776.78,772.51,772.67,{"symbol":3393,"time":168,"open":3510,"high":3511,"low":3512,"close":3513},778.54,778.8,775.43,776.34,{"symbol":3393,"time":173,"open":3515,"high":3516,"low":3517,"close":3518},774.87,779.37,774.11,777.88,{"symbol":3393,"time":177,"open":3520,"high":3521,"low":3522,"close":3523},774.71,774.9,771.28,772.49,{"symbol":3393,"time":181,"open":3525,"high":3526,"low":3527,"close":3528},774.53,774.61,769.2,770.56,{"symbol":3393,"time":186,"open":3530,"high":3531,"low":3532,"close":3533},772.6,775.05,771.62,773.03,{"symbol":3393,"time":190,"open":3535,"high":3536,"low":3537,"close":3538},771.02,773.92,769.61,773.26,{"symbol":3393,"time":196,"open":3540,"high":3541,"low":3542,"close":3543},770.21,771.82,767.46,768.56,{"symbol":3393,"time":200,"open":3545,"high":3546,"low":3547,"close":3548},775.85,776.85,769.51,769.79,{"symbol":3393,"time":204,"open":3550,"high":3551,"low":3552,"close":3553},760.63,773.41,760.52,771.33,{"symbol":3393,"time":210,"open":3555,"high":3556,"low":3557,"close":3558},749.44,758.58,748.8,757.67,{"symbol":3393,"time":216,"open":3560,"high":3561,"low":3562,"close":3563},744.68,748.9,737.68,747.03,{"symbol":3393,"time":221,"open":3565,"high":3566,"low":3567,"close":3568},736.05,742.45,734.59,741.69,{"symbol":3393,"time":227,"open":3570,"high":3571,"low":3572,"close":3573},739.97,742.68,729.1,729.46,{"symbol":3393,"time":233,"open":3575,"high":3576,"low":3577,"close":3578},739.19,742.79,735.98,740.86,{"symbol":3393,"time":239,"open":3580,"high":3581,"low":3582,"close":3583},744.91,745.53,735.87,739.09,{"symbol":3393,"time":245,"open":3585,"high":3586,"low":3587,"close":3588},738.51,743.72,737.29,738.93,{"symbol":3393,"time":249,"open":3590,"high":3591,"low":3592,"close":3593},739.37,742.56,735.21,738.18,{"symbol":3393,"time":255,"open":3595,"high":3596,"low":3597,"close":3598},746.62,750.02,746.37,747.41,{"symbol":3393,"time":260,"open":3600,"high":3601,"low":3602,"close":3603},746.29,749.04,744.18,748.28,{"symbol":3393,"time":266,"open":3605,"high":3606,"low":3607,"close":3608},747.06,748.73,741.51,742.09,{"symbol":3393,"time":271,"open":3610,"high":3611,"low":3612,"close":3613},742.08,747.29,740.8,743.29,{"symbol":3393,"time":277,"open":3615,"high":3616,"low":3617,"close":3618},752.76,754.57,747.88,750.72,{"symbol":3393,"time":282,"open":3620,"high":3621,"low":3622,"close":3623},754.24,755.58,750.2,754.81,{"symbol":3393,"time":286,"open":3625,"high":3626,"low":3627,"close":3628},750.91,753.34,748.66,751.83,{"symbol":3393,"time":292,"open":3630,"high":3631,"low":3632,"close":3633},752.47,753.91,748,749.17,{"symbol":3393,"time":297,"open":3635,"high":3636,"low":3637,"close":3638},752.05,755.42,748.1,754.95,{"symbol":3393,"time":303,"open":3640,"high":3641,"low":3642,"close":3643},747.35,751.97,745.59,751.71,{"symbol":3393,"time":308,"open":3645,"high":3646,"low":3647,"close":3648},743.16,746.15,739.51,745.4,{"symbol":3393,"time":313,"open":3650,"high":3651,"low":3652,"close":3653},750.22,750.96,745.21,747.71,{"symbol":3393,"time":318,"open":3655,"high":3656,"low":3598,"close":3657},748.74,752.41,751.28,{"symbol":3393,"time":324,"open":3659,"high":3660,"low":3661,"close":3662},747.4,751.31,740.03,744.78,{"symbol":3393,"time":330,"open":3664,"high":3555,"low":3665,"close":3666},745,742.38,745.76,{"symbol":3393,"time":335,"open":3668,"high":3669,"low":3670,"close":3671},741.29,748.02,740.89,746.77,{"symbol":3393,"time":340,"open":3673,"high":3674,"low":3675,"close":3676},736.53,741.56,732.09,741,{"symbol":3393,"time":345,"open":3678,"high":3673,"low":3679,"close":3680},728.95,716.58,728.99,{"symbol":3393,"time":350,"open":3682,"high":3590,"low":3683,"close":3684},738.91,729.6,734.3,{"symbol":3393,"time":355,"open":3686,"high":3687,"low":3688,"close":3689},735.17,739.95,730.84,733.24,{"symbol":3393,"time":359,"open":3691,"high":3692,"low":3693,"close":3694},733.81,739.63,732.3,733.58,{"symbol":3393,"time":365,"open":3696,"high":3697,"low":3698,"close":3699},747.7,750.18,743.13,744.39,{"symbol":3393,"time":370,"open":3701,"high":3702,"low":3703,"close":3704},747.76,748.23,743.86,746.74,{"symbol":3393,"time":376,"open":3706,"high":3707,"low":3708,"close":3709},751.29,752.15,739.22,740.96,{"symbol":3393,"time":382,"open":3711,"high":3712,"low":3713,"close":3714},754.55,755.44,749.88,750.33,{"symbol":3393,"time":388,"open":3716,"high":3717,"low":3718,"close":3719},751.85,756.68,751.76,754.83,{"symbol":3393,"time":394,"open":3721,"high":3722,"low":3723,"close":3724},740.71,744.44,735.03,741.75,{"symbol":3393,"time":399,"open":3726,"high":3727,"low":3728,"close":3729},728.76,740,724.41,737.76,{"symbol":3393,"time":403,"open":3731,"high":3732,"low":3733,"close":3734},733.39,738.38,725.33,725.43,{"symbol":3393,"time":408,"open":3736,"high":3737,"low":3738,"close":3739},743.63,746.9,722.59,737.05,{"symbol":3393,"time":412,"open":3741,"high":3742,"low":3743,"close":3708},743.36,745.34,738.19,{"symbol":3393,"time":416,"open":3745,"high":3746,"low":3747,"close":3748},752.31,752.82,735.53,737.55,{"symbol":3393,"time":421,"open":3750,"high":3751,"low":3752,"close":3753},752.1,758.31,751.47,757.09,{"symbol":3393,"time":426,"open":3755,"high":3756,"low":3757,"close":3620},758.15,758.8,753.57,{"symbol":3393,"time":430,"open":3759,"high":3760,"low":3761,"close":3762},757.03,760.4,756.75,759.57,{"symbol":3393,"time":435,"open":3764,"high":3765,"low":3766,"close":3767},755.36,760.28,754.69,758.54,{"symbol":3393,"time":438,"open":3769,"high":3770,"low":3766,"close":3771},755.9,758.08,756.48,{"symbol":3393,"time":443,"open":3773,"high":3774,"low":3775,"close":3776},750.25,755.15,749.23,754.6,{"symbol":3393,"time":449,"open":3778,"high":3779,"low":3780,"close":3781},750.88,751.38,748.22,750.46,{"symbol":3393,"time":453,"open":3783,"high":3784,"low":3785,"close":3786},750.01,752.13,748.37,750.59,{"symbol":3393,"time":459,"open":3788,"high":3789,"low":3790,"close":3791},746.24,748.94,744.48,745.64,{"symbol":3393,"time":464,"open":3793,"high":3794,"low":3795,"close":3796},738.64,744.87,737.03,742.72,{"symbol":3393,"time":470,"open":3798,"high":3799,"low":3800,"close":3801},735.71,741.87,733.89,741.25,{"symbol":3393,"time":475,"open":3803,"high":3804,"low":3805,"close":3806},734.78,737.65,731.53,733.73,{"symbol":3393,"time":480,"open":3808,"high":3809,"low":3731,"close":3810},739.83,741.42,738.65,{"symbol":3393,"time":486,"open":3812,"high":3813,"low":3814,"close":3815},741.79,743.46,737.96,739.17,{"symbol":3393,"time":489,"open":3817,"high":3818,"low":3819,"close":3820},743.65,749.53,743.56,748.17,{"symbol":3393,"time":492,"open":3822,"high":3823,"low":3824,"close":3825},738.47,743.91,735.47,742.31,{"symbol":3393,"time":498,"open":3827,"high":3828,"low":3829,"close":3593},736.89,738.84,731.83,{"symbol":3393,"time":502,"open":3831,"high":3832,"low":3831,"close":3833},736.45,740.79,739.3,{"symbol":3393,"time":506,"open":3835,"high":3836,"low":3837,"close":3838},734.93,738.08,734.57,737.62,{"symbol":3393,"time":511,"open":3840,"high":3841,"low":3842,"close":3843},735.05,736.13,729.75,731.58,{"symbol":3393,"time":515,"open":3845,"high":3567,"low":3846,"close":3847},728.16,727.82,733.83,{"symbol":3393,"time":521,"open":3849,"high":3850,"low":3851,"close":3852},721.77,725.04,721.49,723.77,{"symbol":3393,"time":527,"open":3854,"high":3855,"low":3856,"close":3857},720.07,722.12,714.99,718.01,{"symbol":3393,"time":533,"open":3859,"high":3860,"low":3861,"close":3862},721.25,724.87,720.47,720.65,{"symbol":3393,"time":539,"open":3864,"high":3865,"low":3866,"close":3867},714.63,719.79,710.45,718.66,{"symbol":3393,"time":544,"open":3869,"high":3870,"low":3871,"close":3872},711,712.2,708.37,711.58,{"symbol":3393,"time":549,"open":3874,"high":3875,"low":3876,"close":3877},711.82,712.88,709.25,711.69,{"symbol":3393,"time":555,"open":3879,"high":3880,"low":3881,"close":3882},713.17,715.63,712.3,715.17,{"symbol":3393,"time":560,"open":3884,"high":3885,"low":3886,"close":3887},710.75,714.47,709.01,713.94,{"symbol":3393,"time":565,"open":3889,"high":3890,"low":3891,"close":3892},709.5,712.36,702.28,708.45,{"symbol":3393,"time":569,"open":3894,"high":3895,"low":3896,"close":3897},709.15,711.45,708.22,711.21,{"symbol":3393,"time":574,"open":3899,"high":3900,"low":3901,"close":3902},710.28,711.28,702.64,704.08,{"symbol":3393,"time":580,"open":3904,"high":3905,"low":3906,"close":3907},708.78,709.91,706.14,708.72,{"symbol":3393,"time":585,"open":3906,"high":3909,"low":3910,"close":3911},712.39,705.76,710.14,{"symbol":3393,"time":591,"open":3913,"high":3914,"low":3915,"close":3916},701.06,702.78,698.53,701.66,{"symbol":3393,"time":597,"open":3918,"high":3919,"low":3920,"close":3921},695.26,700.28,694.2,699.94,{"symbol":3393,"time":602,"open":3923,"high":3924,"low":3925,"close":3926},687.69,694.58,687.66,694.46,{"symbol":3393,"time":608,"open":3928,"high":3929,"low":3930,"close":3931},677.41,686.3,676.58,686.1,{"symbol":3393,"time":612,"open":3933,"high":3934,"low":3935,"close":3936},681.32,682.03,678.45,679.46,{"symbol":3393,"time":617,"open":3938,"high":3939,"low":3940,"close":3941},674.84,681.16,673.77,679.91,{"symbol":3393,"time":622,"open":3943,"high":3944,"low":3945,"close":3946},676.39,677.08,671.46,676.01,{"symbol":3393,"time":627,"open":3948,"high":3949,"low":3950,"close":3951},656.65,659.61,651.06,659.22,{"symbol":3393,"time":632,"open":3953,"high":3954,"low":3955,"close":3956},655.86,659.72,655.52,658.93,{"symbol":3393,"time":637,"open":3958,"high":3959,"low":3960,"close":3961},646.42,658.2,645.11,655.83,{"symbol":3393,"time":640,"open":3963,"high":3964,"low":3965,"close":3966},653.9,658.52,653,655.24,{"symbol":3393,"time":644,"open":3968,"high":3969,"low":3970,"close":3971},638.94,651.54,637.98,650.34,{"symbol":3393,"time":650,"open":3973,"high":3974,"low":3975,"close":3976},640.11,640.37,629.28,631.97,{"symbol":3393,"time":654,"open":3978,"high":3979,"low":3980,"close":3981},642.5,642.66,633.11,634.09,{"symbol":3393,"time":660,"open":3983,"high":3984,"low":3985,"close":3986},652.06,654.85,644.82,645.09,{"symbol":3393,"time":664,"open":3988,"high":3989,"low":3990,"close":3991},658.67,660.89,654.24,656.82,{"symbol":3393,"time":667,"open":3993,"high":3994,"low":3995,"close":3996},651.32,657.03,649.88,653.18,{"symbol":3393,"time":672,"open":3998,"high":3999,"low":4000,"close":4001},658.07,662.62,653.94,655.38,{"symbol":3393,"time":676,"open":4003,"high":4004,"low":4005,"close":4006},656.51,656.69,644.72,648.57,{"symbol":3393,"time":681,"open":4008,"high":4009,"low":4010,"close":4011},656.97,662.98,655.17,659.8,{"symbol":3393,"time":687,"open":4013,"high":4014,"low":4015,"close":4016},668.36,669.72,661.19,661.43,{"symbol":3393,"time":692,"open":4018,"high":4019,"low":4020,"close":4021},672.39,674.44,669.7,670.79,{"symbol":3393,"time":698,"open":4023,"high":4024,"low":4025,"close":4026},668.38,672.07,667.12,669.03,{"symbol":3393,"time":703,"open":4028,"high":4029,"low":4030,"close":4031},669.27,672.34,661.36,662.29,{"symbol":3393,"time":708,"open":4033,"high":4034,"low":4035,"close":4036},671.16,671.65,665.87,666.06,{"symbol":3393,"time":713,"open":4038,"high":4039,"low":4040,"close":4041},677.58,680.08,673.34,676.33,{"symbol":3393,"time":717,"open":4043,"high":4044,"low":4045,"close":4046},677.72,683.36,674.76,677.18,{"symbol":3393,"time":722,"open":4048,"high":4049,"low":4050,"close":4051},666.39,679.92,662.39,678.27,{"symbol":3393,"time":727,"open":4053,"high":4054,"low":4055,"close":4056},673.41,676.11,669.76,672.38,{"symbol":3393,"time":730,"open":4058,"high":4059,"low":4060,"close":4061},682.08,685.53,675.61,681.31,{"symbol":3393,"time":735,"open":4063,"high":4064,"low":4065,"close":4066},681.63,687.09,679.62,685.13,{"symbol":3393,"time":740,"open":4068,"high":4069,"low":4070,"close":4071},675.06,682.61,669.66,680.33,{"symbol":3393,"time":744,"open":4073,"high":4074,"low":4075,"close":4076},678.7,688.62,678.02,686.38,{"symbol":3393,"time":748,"open":4078,"high":4079,"low":4080,"close":4081},683.09,686.86,681.64,685.99,{"symbol":3393,"time":752,"open":4083,"high":4084,"low":4085,"close":4086},693.28,693.3,684.35,689.3,{"symbol":3393,"time":756,"open":4088,"high":4089,"low":4090,"close":4091},690.18,693.68,690.1,693.15,{"symbol":3393,"time":760,"open":4093,"high":4094,"low":4095,"close":4096},681.9,688.35,680,687.35,{"symbol":3393,"time":765,"open":4098,"high":4099,"low":4100,"close":4101},687.83,690,680.37,682.39,{"symbol":3393,"time":770,"open":4103,"high":4104,"low":4105,"close":4106},682.32,690.06,681.73,689.43,{"symbol":3393,"time":774,"open":4108,"high":4109,"low":4110,"close":4111},683.84,686.18,681.55,684.48,{"symbol":3393,"time":778,"open":4113,"high":4114,"low":4115,"close":4116},684.02,689.15,682.83,686.29,{"symbol":3393,"time":781,"open":4118,"high":4119,"low":4120,"close":4121},680.14,684.94,675.78,682.85,{"symbol":3393,"time":785,"open":4123,"high":4124,"low":4125,"close":4126},681.69,686.28,677.52,681.75,{"symbol":3393,"time":790,"open":4128,"high":4129,"low":4100,"close":4130},694.24,695.35,681.27,{"symbol":3393,"time":795,"open":4132,"high":4133,"low":4134,"close":4135},696.39,697.14,689.18,691.96,{"symbol":3393,"time":798,"open":4137,"high":4138,"low":4139,"close":4140},694.95,696.54,691.66,692.12,{"symbol":3393,"time":803,"open":4142,"high":4143,"low":4144,"close":4145},689.42,695.87,688.34,693.95,{"symbol":3393,"time":808,"open":4147,"high":4148,"low":4149,"close":4150},681.46,692.31,680.85,690.62,{"symbol":3393,"time":813,"open":4152,"high":4153,"low":4154,"close":4155},680.94,683.69,675.79,677.62,{"symbol":3393,"time":819,"open":4157,"high":4158,"low":4159,"close":4160},690.35,691.45,681.76,686.19,{"symbol":3393,"time":823,"open":4162,"high":4163,"low":4164,"close":4165},696.21,696.96,684.03,689.53,{"symbol":3393,"time":828,"open":4167,"high":4168,"low":4142,"close":4169},689.58,696.93,695.41,{"symbol":3393,"time":833,"open":4171,"high":4172,"low":4173,"close":4174},691.79,694.21,687.12,691.97,{"symbol":3393,"time":837,"open":4132,"high":4176,"low":4177,"close":4178},697.06,684.83,694.04,{"symbol":3393,"time":842,"open":4180,"high":4181,"low":4182,"close":4183},697.05,697.84,693.94,695.42,{"symbol":3393,"time":847,"open":4185,"high":4186,"low":4187,"close":4188},694.18,696.53,693.57,695.49,{"symbol":3393,"time":852,"open":4190,"high":4191,"low":4192,"close":4193},690.49,694.13,689.92,692.73,{"symbol":3393,"time":858,"open":4195,"high":4196,"low":4197,"close":4198},688.15,690.96,687.16,689.23,{"symbol":3393,"time":863,"open":4200,"high":4201,"low":4202,"close":4203},689.85,691.13,686.92,688.98,{"symbol":3393,"time":869,"open":4205,"high":4206,"low":4207,"close":4208},679.65,688.74,678.13,685.4,{"symbol":3393,"time":874,"open":4210,"high":4211,"low":4212,"close":4038},681.49,684.77,676.57,{"symbol":3393,"time":880,"open":4214,"high":4215,"low":4090,"close":4139},693.66,694.25,{"symbol":3393,"time":886,"open":4217,"high":4218,"low":4219,"close":4220},694.57,695.45,691.25,692.24,{"symbol":3393,"time":892,"open":4222,"high":4223,"low":4224,"close":4225},691,691.72,686.04,690.36,{"symbol":3393,"time":898,"open":4188,"high":4227,"low":4228,"close":4229},696.09,691.35,693.77,{"symbol":3393,"time":904,"open":4231,"high":4227,"low":4232,"close":4233},690.68,690.63,695.16,{"symbol":3393,"time":910,"open":4232,"high":4235,"low":4134,"close":4236},695.31,694.07,{"symbol":3393,"time":915,"open":4238,"high":4150,"low":4239,"close":4240},688.82,687.49,689.51,{"symbol":3393,"time":921,"open":4242,"high":4243,"low":4244,"close":4167},692.19,693.96,689.32,{"symbol":3393,"time":927,"open":4246,"high":4247,"low":4248,"close":4249},687.93,692.32,687.78,691.81,{"symbol":3393,"time":933,"open":4251,"high":4106,"low":4076,"close":4252},686.54,687.72,{"symbol":3393,"time":939,"open":4254,"high":4255,"low":4256,"close":4257},685.71,686.87,679.82,683.17,{"symbol":3393,"time":945,"open":4259,"high":4260,"low":4261,"close":4262},687.14,687.36,681.71,681.92,{"symbol":3393,"time":951,"open":4264,"high":4265,"low":4266,"close":4267},687.45,688.56,686.58,687.01,{"symbol":3393,"time":957,"open":4269,"high":4270,"low":4271,"close":4272},687.54,689.2,686.07,687.85,{"symbol":3393,"time":963,"open":4274,"high":4139,"low":4275,"close":4276},690.64,689.27,690.31,{"symbol":3393,"time":969,"open":4278,"high":4279,"low":4280,"close":4281},687.95,690.83,687.8,690.38,{"symbol":3393,"time":975,"open":4283,"high":4284,"low":4285,"close":4286},683.92,688.2,683.87,687.96,{"symbol":3393,"time":981,"open":4288,"high":4289,"low":4290,"close":4177},683.94,685.36,680.59,{"symbol":3393,"time":986,"open":4292,"high":4293,"low":4294,"close":4290},676.59,681.09,676.47,{"symbol":3393,"time":992,"open":4296,"high":4297,"low":4298,"close":4294},677.6,680.74,674.9,{"symbol":3393,"time":998,"open":4300,"high":4301,"low":4302,"close":4303},679.89,680.44,671.2,671.4,{"symbol":3393,"time":1003,"open":4305,"high":4306,"low":4307,"close":4308},679.23,681.08,674.98,678.87,{"symbol":3393,"time":1009,"open":4310,"high":4311,"low":4312,"close":4313},685.74,685.76,679.25,680.73,{"symbol":3393,"time":1014,"open":4315,"high":4316,"low":4317,"close":4159},688.17,688.88,679.17,{"symbol":3393,"time":1020,"open":4319,"high":4320,"low":4321,"close":4322},685.14,689.25,682.17,689.17,{"symbol":3393,"time":1026,"open":4324,"high":4325,"low":4061,"close":4326},682.56,688.97,687.57,{"symbol":3393,"time":1032,"open":4328,"high":4329,"low":4330,"close":4331},683.15,685.39,682.59,683.04,{"symbol":3393,"time":1037,"open":4333,"high":4334,"low":4335,"close":4336},686.59,686.64,681.57,683.63,{"symbol":3393,"time":1042,"open":4338,"high":4339,"low":4340,"close":4341},685.47,688.39,684.58,685.69,{"symbol":3393,"time":1048,"open":4343,"high":4344,"low":4345,"close":4346},685.3,685.37,681.34,684.39,{"symbol":3393,"time":1054,"open":4348,"high":4349,"low":4350,"close":4351},680.57,684.91,679.69,683.89,{"symbol":3393,"time":1059,"open":4262,"high":4353,"low":4354,"close":4355},683.82,679.33,681.53,{"symbol":3393,"time":1064,"open":4357,"high":4358,"low":4359,"close":4360},678.81,682.99,678.74,680.27,{"symbol":3393,"time":1069,"open":4362,"high":4363,"low":4364,"close":4365},680.86,683.67,680.5,683.39,{"symbol":3393,"time":1073,"open":4367,"high":4368,"low":4369,"close":4370},677.63,681.7,676.72,679.68,{"symbol":3393,"time":1078,"open":4372,"high":4373,"low":4374,"close":4375},668.63,676.21,664.48,675.02,{"symbol":3393,"time":1084,"open":4377,"high":4378,"low":4379,"close":4380},662.69,670.06,661.59,668.73,{"symbol":3393,"time":1089,"open":4382,"high":4383,"low":4384,"close":4385},655.05,664.55,650.85,659.03,{"symbol":3393,"time":1095,"open":4387,"high":4388,"low":4389,"close":4390},672.91,675.56,651.89,652.53,{"symbol":3393,"time":1101,"open":4392,"high":4393,"low":4394,"close":4395},660.78,667.34,658.75,662.63,{"symbol":3393,"time":1107,"open":4397,"high":4398,"low":3953,"close":4399},662.1,665.12,660.08,{"symbol":3393,"time":1112,"open":4020,"high":4401,"low":4402,"close":4403},673.71,662.17,665.67,{"symbol":3393,"time":1117,"open":4405,"high":4406,"low":4407,"close":4408},665.38,675.66,663.27,671.93,{"symbol":3393,"time":1121,"open":4364,"high":4362,"low":4410,"close":4411},670.52,672.04,{"symbol":3393,"time":1126,"open":4413,"high":4414,"low":4415,"close":4416},684.79,684.96,680.95,683.38,{"symbol":3393,"time":1132,"open":4418,"high":4419,"low":4420,"close":4421},679.95,683.57,678.73,683,{"symbol":3393,"time":1138,"open":4423,"high":4424,"low":4425,"close":4426},677.24,682.18,675.03,681.44,{"symbol":3393,"time":1143,"open":4428,"high":4429,"low":4430,"close":4431},667.91,671.08,661.21,670.97,{"symbol":3393,"time":1149,"open":4294,"high":4433,"low":4434,"close":4435},677.38,668.72,670.31,{"symbol":3393,"time":1153,"open":4307,"high":4362,"low":4437,"close":4038},674.17,{"symbol":3393,"time":1158,"open":4054,"high":4439,"low":4440,"close":4441},679.96,674.58,675.24,{"symbol":3393,"time":1163,"open":4443,"high":4444,"low":4445,"close":4446},685.67,685.8,679.94,683.34,{"symbol":3393,"time":1167,"open":4448,"high":4449,"low":4450,"close":4451},685.04,685.08,679.24,682.06,{"symbol":3393,"time":1171,"open":4453,"high":4454,"low":4455,"close":4455},683.9,685.94,679.83,{"symbol":3393,"time":1174,"open":4457,"high":4458,"low":4459,"close":4460},688.72,689.7,682.87,687.39,{"symbol":3393,"time":1178,"open":4462,"high":4463,"low":4177,"close":4464},687.05,688.91,687.06,{"symbol":3393,"time":1182,"open":4466,"high":4467,"low":4468,"close":4469},682.73,685.54,682.12,685.24,{"symbol":3393,"time":1186,"open":4471,"high":4472,"low":4473,"close":4474},676.46,678.47,675.65,677.25,{"symbol":3393,"time":1192,"open":4476,"high":4477,"low":4478,"close":4479},668.12,672.71,667.8,671.76,{"symbol":3393,"time":1197,"open":4481,"high":4481,"low":4482,"close":4478},672,663.3,{"symbol":3393,"time":1202,"open":4484,"high":4485,"low":4486,"close":4487},671.44,672.99,669.98,671.29,{"symbol":3393,"time":1207,"open":4489,"high":4490,"low":4491,"close":4492},667.32,672.21,667.27,671.3,{"symbol":3393,"time":1211,"open":4494,"high":4495,"low":4496,"close":4497},659.5,665.76,658.14,664.39,{"symbol":3393,"time":1217,"open":4499,"high":4500,"low":4501,"close":4502},666.82,668.71,657.11,660.64,{"symbol":3393,"time":1223,"open":4499,"high":4504,"low":3956,"close":4505},670.23,665.17,{"symbol":3393,"time":1227,"open":4507,"high":4508,"low":4509,"close":4510},657.17,665.83,653.17,662.23,{"symbol":3393,"time":1233,"open":4512,"high":4513,"low":4514,"close":4515},660.65,665.13,659.77,663.04,{"symbol":3393,"time":1238,"open":4517,"high":4518,"low":4519,"close":4520},672.13,673.95,652.84,653.02,{"symbol":3393,"time":1241,"open":4522,"high":4523,"low":4524,"close":4033},673.53,673.94,669.21,{"symbol":3393,"time":1245,"open":4526,"high":4527,"low":4528,"close":4529},670.25,673.21,669.42,673.11,{"symbol":3393,"time":1250,"open":4531,"high":4485,"low":4532,"close":4533},672.54,667.67,669.12,{"symbol":3393,"time":1252,"open":4535,"high":4536,"low":4537,"close":4538},671.62,672.51,669.46,671.61,{"symbol":3393,"time":1256,"open":4540,"high":4541,"low":4542,"close":4524},669.99,672.68,668.16,{"symbol":3393,"time":1260,"open":4544,"high":4545,"low":4546,"close":4547},670.45,670.57,666.78,669.22,{"symbol":3393,"time":1264,"open":4549,"high":4550,"low":4551,"close":4552},663.17,669.37,663.06,668.45,{"symbol":3393,"time":1270,"open":4554,"high":4555,"low":4556,"close":4557},662.93,666.65,661.61,666.18,{"symbol":3393,"time":1273,"open":4559,"high":4560,"low":4561,"close":4562},664.36,665.28,661.86,663.68,{"symbol":3393,"time":1279,"open":4564,"high":4565,"low":4566,"close":4567},659.51,662.37,657.88,661.82,{"symbol":3393,"time":1284,"open":4569,"high":4570,"low":4571,"close":4572},657.94,659.41,654.41,658.05,{"symbol":3393,"time":1288,"open":4574,"high":4575,"low":4576,"close":4577},664.51,664.61,659.67,661.1,{"symbol":3393,"time":1293,"open":4579,"high":4393,"low":4580,"close":4581},666.72,661.98,663.21,{"symbol":3393,"time":1297,"open":4583,"high":4584,"low":4402,"close":4585},662.2,667.29,666.84,{"symbol":3393,"time":1300,"open":4587,"high":4383,"low":4588,"close":4589},662.33,660.37,663.7,{"symbol":3393,"time":1305,"open":4591,"high":4592,"low":4593,"close":4594},661.89,664.89,660.27,662.26,{"symbol":3393,"time":1310,"open":4596,"high":4597,"low":4598,"close":4599},660.01,661.72,654.3,659.18,{"symbol":3393,"time":1314,"open":4601,"high":4602,"low":4603,"close":4604},661.47,661.78,659.21,660,{"symbol":3393,"time":1318,"open":4606,"high":4607,"low":4608,"close":4609},659.64,661.04,659.34,660.91,{"symbol":3393,"time":1323,"open":4611,"high":4612,"low":4613,"close":4614},657.6,659.11,656.9,657.41,{"symbol":3393,"time":1326,"open":4616,"high":4617,"low":4618,"close":4619},654.18,658.33,653.59,657.63,{"symbol":3393,"time":1332,"open":4621,"high":4622,"low":4623,"close":4624},653.62,654.55,650.63,652.21,{"symbol":3393,"time":1335,"open":4626,"high":4627,"low":4628,"close":4629},648.97,650.86,647.22,650.33,{"symbol":3393,"time":1341,"open":4631,"high":4632,"low":4633,"close":4634},648.62,649.84,647.23,648.83,{"symbol":3393,"time":1346,"open":4636,"high":4624,"low":4637,"close":4638},651.48,643.33,647.24,{"symbol":3393,"time":1350,"open":4640,"high":4641,"low":4642,"close":4643},644.42,649.15,643.51,649.12,{"symbol":3393,"time":1355,"open":4645,"high":4646,"low":4647,"close":4648},642.67,644.21,640.46,643.74,{"symbol":3393,"time":1360,"open":4650,"high":4651,"low":4652,"close":4653},637.5,640.49,634.92,640.27,{"symbol":3393,"time":1364,"open":4655,"high":4656,"low":4657,"close":4658},647.47,647.84,643.14,645.05,{"symbol":3393,"time":1368,"open":4638,"high":4660,"low":4661,"close":4662},649.48,645.34,648.92,{"symbol":3393,"time":1372,"open":4664,"high":4665,"low":4640,"close":4666},644.57,647.37,646.63,[4668,4673,4675,4678,4681,4685,4688,4690,4691,4693,4695,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4719,4720,4721,4723,4725,4727,4729,4731,4733,4735,4737,4739,4741,4743,4745,4747,4749,4751,4753,4755,4757,4759,4761,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798,4799,4800],{"time":62,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4671,"datetime":4672},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":62,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4672},"CCI",{"time":132,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4677},"ADX","2026-08-24 00:00:00",{"time":138,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4680},"MACD","2026-08-21 00:00:00",{"time":177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4683,"datetime":4684},"BULLISH","MA","2026-08-12 00:00:00",{"time":233,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4686,"datetime":4687},"RSI","2026-07-28 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4671,"datetime":4689},"2026-07-27 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4674,"datetime":4689},{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4692},"2026-07-22 00:00:00",{"time":277,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4694},"2026-07-16 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4696},"2026-07-15 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4698},"2026-07-09 00:00:00",{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4686,"datetime":4700},"2026-07-08 00:00:00",{"time":376,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4671,"datetime":4702},"2026-06-17 00:00:00",{"time":382,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4683,"datetime":4704},"2026-06-16 00:00:00",{"time":435,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4706},"2026-06-01 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4708},"2026-05-28 00:00:00",{"time":449,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4710},"2026-05-27 00:00:00",{"time":492,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4712},"2026-05-13 00:00:00",{"time":511,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4714},"2026-05-07 00:00:00",{"time":549,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4686,"datetime":4716},"2026-04-28 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4671,"datetime":4718},"2026-04-23 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4674,"datetime":4718},{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4718},{"time":569,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4722},"2026-04-22 00:00:00",{"time":585,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4724},"2026-04-17 00:00:00",{"time":597,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4726},"2026-04-15 00:00:00",{"time":602,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4728},"2026-04-14 00:00:00",{"time":612,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4683,"datetime":4730},"2026-04-10 00:00:00",{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4674,"datetime":4732},"2026-04-09 00:00:00",{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4734},"2026-04-08 00:00:00",{"time":637,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4736},"2026-04-02 00:00:00",{"time":640,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4683,"datetime":4738},"2026-04-01 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4740},"2026-03-26 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4742},"2026-03-23 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4686,"datetime":4744},"2026-03-19 00:00:00",{"time":708,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4671,"datetime":4746},"2026-03-12 00:00:00",{"time":713,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4748},"2026-03-11 00:00:00",{"time":735,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4750},"2026-03-04 00:00:00",{"time":740,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4752},"2026-03-03 00:00:00",{"time":869,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4683,"datetime":4754},"2026-01-21 00:00:00",{"time":904,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4686,"datetime":4756},"2026-01-12 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4671,"datetime":4758},"2026-01-06 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4760},"2026-01-05 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4674,"datetime":4760},{"time":939,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4763},"2026-01-02 00:00:00",{"time":969,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4683,"datetime":4765},"2025-12-24 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4686,"datetime":4767},"2025-12-22 00:00:00",{"time":1032,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4769},"2025-12-09 00:00:00",{"time":1037,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4771},"2025-12-08 00:00:00",{"time":1107,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4773},"2025-11-18 00:00:00",{"time":1112,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4775},"2025-11-17 00:00:00",{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4683,"datetime":4777},"2025-11-13 00:00:00",{"time":1126,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4779},"2025-11-12 00:00:00",{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4674,"datetime":4781},"2025-11-11 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4783},"2025-11-07 00:00:00",{"time":1153,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4785},"2025-11-05 00:00:00",{"time":1158,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4686,"datetime":4787},"2025-11-04 00:00:00",{"time":1167,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4683,"datetime":4789},"2025-10-31 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4676,"datetime":4791},"2025-10-24 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4679,"datetime":4793},"2025-10-23 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4682,"trading_system":4686,"datetime":4795},"2025-10-20 00:00:00",{"time":1238,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4676,"datetime":4797},"2025-10-10 00:00:00",{"time":1238,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4671,"datetime":4797},{"time":1238,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4674,"datetime":4797},{"time":1260,"symbol":5,"current_signal":4669,"signal_change":23,"signal_type":4670,"trading_system":4679,"datetime":4801},"2025-10-02 00:00:00",[4803,4809,4814,4820,4825,4830,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4997,5004,5010,5015,5021,5025,5031,5037,5042,5048,5054,5060,5066,5072,5078,5084,5090,5096,5102,5108,5113,5119,5125,5131,5137,5143,5149,5155,5160,5166,5172,5178,5184,5190,5196,5202,5208,5214],{"symbol":5,"form":4804,"filingdate":713,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"8-K","d39076d8k.htm","0001193125-26-102422","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/0001193125-26-102422-index.htm",{"symbol":5,"form":4804,"filingdate":744,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"d57122d8k.htm","0001193125-26-085437","https://www.sec.gov/Archives/edgar/data/1701605/000119312526085437/d57122d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526085437/0001193125-26-085437-index.htm",{"symbol":5,"form":4815,"filingdate":813,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"10-K","bkr-20251231.htm","0001701605-26-000007","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000007/bkr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000007/0001701605-26-000007-index.htm",{"symbol":5,"form":4804,"filingdate":852,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"bkr-20260125.htm","0001701605-26-000003","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000003/bkr-20260125.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000003/0001701605-26-000003-index.htm",{"symbol":5,"form":4804,"filingdate":1143,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"d928145d8k.htm","0001193125-25-270813","https://www.sec.gov/Archives/edgar/data/1701605/000119312525270813/d928145d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525270813/0001193125-25-270813-index.htm",{"symbol":5,"form":4831,"filingdate":1186,"primarydocument":4832,"accessionnumber":4833,"filing_url":4834,"sec_url":4835},"10-Q","bkr-20250930.htm","0001701605-25-000117","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000117/bkr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000117/0001701605-25-000117-index.htm",{"symbol":5,"form":4804,"filingdate":1192,"primarydocument":4837,"accessionnumber":4838,"filing_url":4839,"sec_url":4840},"bkr-20251023.htm","0001701605-25-000114","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000114/bkr-20251023.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000114/0001701605-25-000114-index.htm",{"symbol":5,"form":4804,"filingdate":1227,"primarydocument":4842,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"d932326d8k.htm","0001193125-25-238294","https://www.sec.gov/Archives/edgar/data/1701605/000119312525238294/d932326d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525238294/0001193125-25-238294-index.htm",{"symbol":5,"form":4804,"filingdate":1410,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"d883397d8k.htm","0001193125-25-182691","https://www.sec.gov/Archives/edgar/data/1701605/000119312525182691/d883397d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525182691/0001193125-25-182691-index.htm",{"symbol":5,"form":4804,"filingdate":1479,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"d912206d8k.htm","0001193125-25-167118","https://www.sec.gov/Archives/edgar/data/1701605/000119312525167118/d912206d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525167118/0001193125-25-167118-index.htm",{"symbol":5,"form":4831,"filingdate":1496,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"bkr-20250630.htm","0001701605-25-000107","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000107/bkr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000107/0001701605-25-000107-index.htm",{"symbol":5,"form":4804,"filingdate":1502,"primarydocument":4862,"accessionnumber":4863,"filing_url":4864,"sec_url":4865},"bkr-20250722.htm","0001701605-25-000104","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000104/bkr-20250722.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000104/0001701605-25-000104-index.htm",{"symbol":5,"form":4804,"filingdate":1720,"primarydocument":4867,"accessionnumber":4868,"filing_url":4869,"sec_url":4870},"d89758d8k.htm","0001193125-25-125136","https://www.sec.gov/Archives/edgar/data/1701605/000119312525125136/d89758d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525125136/0001193125-25-125136-index.htm",{"symbol":5,"form":4831,"filingdate":1827,"primarydocument":4872,"accessionnumber":4873,"filing_url":4874,"sec_url":4875},"bkr-20250331.htm","0001701605-25-000075","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000075/bkr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000075/0001701605-25-000075-index.htm",{"symbol":5,"form":4804,"filingdate":1832,"primarydocument":4877,"accessionnumber":4878,"filing_url":4879,"sec_url":4880},"bkr-20250422.htm","0001701605-25-000073","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000073/bkr-20250422.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000073/0001701605-25-000073-index.htm",{"symbol":5,"form":4804,"filingdate":1905,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"d907259d8k.htm","0001193125-25-067691","https://www.sec.gov/Archives/edgar/data/1701605/000119312525067691/d907259d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525067691/0001193125-25-067691-index.htm",{"symbol":5,"form":4804,"filingdate":1921,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"bkr-20250325.htm","0001701605-25-000068","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000068/bkr-20250325.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000068/0001701605-25-000068-index.htm",{"symbol":5,"form":4804,"filingdate":2014,"primarydocument":4892,"accessionnumber":4893,"filing_url":4894,"sec_url":4895},"d889260d8k.htm","0001193125-25-032863","https://www.sec.gov/Archives/edgar/data/1701605/000119312525032863/d889260d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525032863/0001193125-25-032863-index.htm",{"symbol":5,"form":4815,"filingdate":2067,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"bkr-20241231.htm","0001701605-25-000035","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000035/bkr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000035/0001701605-25-000035-index.htm",{"symbol":5,"form":4804,"filingdate":2079,"primarydocument":4902,"accessionnumber":4903,"filing_url":4904,"sec_url":4905},"bkr-20250130.htm","0001701605-25-000014","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000014/bkr-20250130.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000014/0001701605-25-000014-index.htm",{"symbol":5,"form":4831,"filingdate":2331,"primarydocument":4907,"accessionnumber":4908,"filing_url":4909,"sec_url":4910},"bkr-20240930.htm","0001701605-24-000131","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000131/bkr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000131/0001701605-24-000131-index.htm",{"symbol":5,"form":4804,"filingdate":2336,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"bkr-20241022.htm","0001701605-24-000129","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000129/bkr-20241022.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000129/0001701605-24-000129-index.htm",{"symbol":5,"form":4831,"filingdate":2590,"primarydocument":4917,"accessionnumber":4918,"filing_url":4919,"sec_url":4920},"bkr-20240630.htm","0001701605-24-000111","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000111/bkr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000111/0001701605-24-000111-index.htm",{"symbol":5,"form":4804,"filingdate":2592,"primarydocument":4922,"accessionnumber":4923,"filing_url":4924,"sec_url":4925},"bkr-20240725.htm","0001701605-24-000109","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000109/bkr-20240725.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000109/0001701605-24-000109-index.htm",{"symbol":5,"form":4804,"filingdate":2762,"primarydocument":4927,"accessionnumber":4928,"filing_url":4929,"sec_url":4930},"d780143d8k.htm","0001193125-24-147081","https://www.sec.gov/Archives/edgar/data/1701605/000119312524147081/d780143d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524147081/0001193125-24-147081-index.htm",{"symbol":5,"form":4804,"filingdate":2794,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"d822034d8k.htm","0001193125-24-140585","https://www.sec.gov/Archives/edgar/data/1701605/000119312524140585/d822034d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524140585/0001193125-24-140585-index.htm",{"symbol":5,"form":4831,"filingdate":2850,"primarydocument":4937,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"bkr-20240331.htm","0001701605-24-000067","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000067/bkr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000067/0001701605-24-000067-index.htm",{"symbol":5,"form":4804,"filingdate":2855,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"bkr-20240423.htm","0001701605-24-000065","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000065/bkr-20240423.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000065/0001701605-24-000065-index.htm",{"symbol":5,"form":4804,"filingdate":2932,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"d32213d8k.htm","0001193125-24-075449","https://www.sec.gov/Archives/edgar/data/1701605/000119312524075449/d32213d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524075449/0001193125-24-075449-index.htm",{"symbol":5,"form":4815,"filingdate":3091,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"bkr-20231231.htm","0001701605-24-000033","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000033/bkr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000033/0001701605-24-000033-index.htm",{"symbol":5,"form":4804,"filingdate":3134,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"bkr-20240123.htm","0001701605-24-000007","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000007/bkr-20240123.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160524000007/0001701605-24-000007-index.htm",{"symbol":5,"form":4804,"filingdate":3181,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"d10294d8k.htm","0001193125-24-003365","https://www.sec.gov/Archives/edgar/data/1701605/000119312524003365/d10294d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524003365/0001193125-24-003365-index.htm",{"symbol":5,"form":4804,"filingdate":3216,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"bkr-20231219.htm","0001701605-23-000087","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000087/bkr-20231219.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000087/0001701605-23-000087-index.htm",{"symbol":5,"form":4804,"filingdate":3250,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"bkr-20231130.htm","0001701605-23-000083","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000083/bkr-20231130.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000083/0001701605-23-000083-index.htm",{"symbol":5,"form":4804,"filingdate":3269,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"d243202d8k.htm","0001193125-23-282291","https://www.sec.gov/Archives/edgar/data/1701605/000119312523282291/d243202d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312523282291/0001193125-23-282291-index.htm",{"symbol":5,"form":4831,"filingdate":3323,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"bkr-20230930.htm","0001701605-23-000078","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000078/bkr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000078/0001701605-23-000078-index.htm",{"symbol":5,"form":4804,"filingdate":3326,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"bkr-20231025.htm","0001701605-23-000076","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000076/bkr-20231025.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000076/0001701605-23-000076-index.htm",{"symbol":5,"form":4804,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2023-09-06","bkr-20230906.htm","0001701605-23-000071","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000071/bkr-20230906.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000071/0001701605-23-000071-index.htm",{"symbol":5,"form":4998,"filingdate":4999,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"8-K/A","2023-07-28","bkr-20230516.htm","0001701605-23-000068","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000068/bkr-20230516.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000068/0001701605-23-000068-index.htm",{"symbol":5,"form":4831,"filingdate":5005,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"2023-07-19","bkr-20230630.htm","0001701605-23-000063","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000063/bkr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000063/0001701605-23-000063-index.htm",{"symbol":5,"form":4804,"filingdate":5005,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"bkr-20230719.htm","0001701605-23-000061","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000061/bkr-20230719.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000061/0001701605-23-000061-index.htm",{"symbol":5,"form":4804,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2023-05-19","bkr-20230515.htm","0001701605-23-000054","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000054/bkr-20230515.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000054/0001701605-23-000054-index.htm",{"symbol":5,"form":4804,"filingdate":5016,"primarydocument":5000,"accessionnumber":5022,"filing_url":5023,"sec_url":5024},"0001701605-23-000056","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000056/bkr-20230516.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000056/0001701605-23-000056-index.htm",{"symbol":5,"form":4804,"filingdate":5026,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"2023-05-05","dp193382_8k.htm","0000950103-23-006939","https://www.sec.gov/Archives/edgar/data/1701605/000095010323006939/dp193382_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010323006939/0000950103-23-006939-index.htm",{"symbol":5,"form":4831,"filingdate":5032,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"2023-04-19","bkr-20230331.htm","0001701605-23-000049","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000049/bkr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000049/0001701605-23-000049-index.htm",{"symbol":5,"form":4804,"filingdate":5032,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"bkr-20230419.htm","0001701605-23-000047","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000047/bkr-20230419.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000047/0001701605-23-000047-index.htm",{"symbol":5,"form":4815,"filingdate":5043,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"2023-02-14","bkr-20221231.htm","0001701605-23-000044","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000044/bkr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000044/0001701605-23-000044-index.htm",{"symbol":5,"form":4804,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2023-01-30","dp187705_8k.htm","0000950103-23-001269","https://www.sec.gov/Archives/edgar/data/1701605/000095010323001269/dp187705_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010323001269/0000950103-23-001269-index.htm",{"symbol":5,"form":4804,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2023-01-23","bkr-20230123.htm","0001701605-23-000012","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000012/bkr-20230123.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160523000012/0001701605-23-000012-index.htm",{"symbol":5,"form":4804,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"2023-01-09","dp186748_8k.htm","0000950103-23-000236","https://www.sec.gov/Archives/edgar/data/1701605/000095010323000236/dp186748_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010323000236/0000950103-23-000236-index.htm",{"symbol":5,"form":4804,"filingdate":5067,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"2022-12-30","dp186495_8k.htm","0000950103-22-021865","https://www.sec.gov/Archives/edgar/data/1701605/000095010322021865/dp186495_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010322021865/0000950103-22-021865-index.htm",{"symbol":5,"form":4804,"filingdate":5073,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"2022-12-23","dp185984_8k.htm","0000950103-22-021390","https://www.sec.gov/Archives/edgar/data/1701605/000095010322021390/dp185984_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010322021390/0000950103-22-021390-index.htm",{"symbol":5,"form":4804,"filingdate":5079,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"2022-12-02","dp185392_8k.htm","0000950103-22-020716","https://www.sec.gov/Archives/edgar/data/1701605/000095010322020716/dp185392_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010322020716/0000950103-22-020716-index.htm",{"symbol":5,"form":4804,"filingdate":5085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"2022-11-18","bkr-20221118.htm","0001701605-22-000169","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000169/bkr-20221118.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000169/0001701605-22-000169-index.htm",{"symbol":5,"form":4804,"filingdate":5091,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"2022-10-27","bkr-20221027.htm","0001701605-22-000156","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000156/bkr-20221027.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000156/0001701605-22-000156-index.htm",{"symbol":5,"form":4831,"filingdate":5097,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"2022-10-20","bkr-20220930.htm","0001701605-22-000151","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000151/bkr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000151/0001701605-22-000151-index.htm",{"symbol":5,"form":4804,"filingdate":5103,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"2022-10-19","bkr-20221014.htm","0001701605-22-000147","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000147/bkr-20221014.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000147/0001701605-22-000147-index.htm",{"symbol":5,"form":4804,"filingdate":5103,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"bkr-20221019.htm","0001701605-22-000145","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000145/bkr-20221019.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000145/0001701605-22-000145-index.htm",{"symbol":5,"form":4804,"filingdate":5114,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"2022-10-07","bkr-20221003.htm","0001701605-22-000141","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000141/bkr-20221003.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000141/0001701605-22-000141-index.htm",{"symbol":5,"form":4804,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"2022-09-06","bkr-20220906.htm","0001701605-22-000129","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000129/bkr-20220906.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000129/0001701605-22-000129-index.htm",{"symbol":5,"form":4804,"filingdate":5126,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"2022-08-03","bkr-20220728.htm","0001701605-22-000122","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000122/bkr-20220728.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000122/0001701605-22-000122-index.htm",{"symbol":5,"form":4831,"filingdate":5132,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"2022-07-21","bkr-20220630.htm","0001701605-22-000113","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000113/bkr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000113/0001701605-22-000113-index.htm",{"symbol":5,"form":4804,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2022-07-20","bkr-20220720.htm","0001701605-22-000109","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000109/bkr-20220720.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000109/0001701605-22-000109-index.htm",{"symbol":5,"form":4804,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2022-05-18","dp173339_8k.htm","0000950103-22-008702","https://www.sec.gov/Archives/edgar/data/1701605/000095010322008702/dp173339_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010322008702/0000950103-22-008702-index.htm",{"symbol":5,"form":4804,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2022-04-20","bkr-20220420.htm","0001701605-22-000076","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000076/bkr-20220420.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000076/0001701605-22-000076-index.htm",{"symbol":5,"form":4831,"filingdate":5150,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"bkr-20220331.htm","0001701605-22-000079","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000079/bkr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000079/0001701605-22-000079-index.htm",{"symbol":5,"form":4804,"filingdate":5161,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"2022-03-31","bkr-20220330.htm","0001701605-22-000067","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000067/bkr-20220330.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000067/0001701605-22-000067-index.htm",{"symbol":5,"form":4815,"filingdate":5167,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"2022-02-11","bkr-20211231.htm","0001701605-22-000050","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000050/bkr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000050/0001701605-22-000050-index.htm",{"symbol":5,"form":4804,"filingdate":5173,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"2022-01-27","bkr-20220125.htm","0001701605-22-000030","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000030/bkr-20220125.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000030/0001701605-22-000030-index.htm",{"symbol":5,"form":4804,"filingdate":5179,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"2022-01-20","bkr-20220120.htm","0001701605-22-000016","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000016/bkr-20220120.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160522000016/0001701605-22-000016-index.htm",{"symbol":5,"form":4804,"filingdate":5185,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"2022-01-13","dp165148_8k.htm","0000950103-22-000569","https://www.sec.gov/Archives/edgar/data/1701605/000095010322000569/dp165148_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010322000569/0000950103-22-000569-index.htm",{"symbol":5,"form":4804,"filingdate":5191,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"2021-12-09","d269561d8k.htm","0001193125-21-352669","https://www.sec.gov/Archives/edgar/data/1701605/000119312521352669/d269561d8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312521352669/0001193125-21-352669-index.htm",{"symbol":5,"form":4804,"filingdate":5197,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"2021-11-15","bkr-20211112.htm","0001701605-21-000121","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000121/bkr-20211112.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000121/0001701605-21-000121-index.htm",{"symbol":5,"form":4804,"filingdate":5203,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"2021-10-27","dp160581_8k.htm","0000950103-21-016670","https://www.sec.gov/Archives/edgar/data/1701605/000095010321016670/dp160581_8k.htm","https://www.sec.gov/Archives/edgar/data/1701605/000095010321016670/0000950103-21-016670-index.htm",{"symbol":5,"form":4831,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2021-10-22","bkr-20210930.htm","0001701605-21-000113","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000113/bkr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000113/0001701605-21-000113-index.htm",{"symbol":5,"form":4804,"filingdate":5215,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"2021-10-20","bkr-20211020.htm","0001701605-21-000108","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000108/bkr-20211020.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160521000108/0001701605-21-000108-index.htm",[5221,5241,5256,5280,5290,5299,5310,5322,5361,5375,5386,5395,5408,5417,5429,5450,5462,5473,5482,5492,5500,5513,5524,5533,5542,5552,5560,5571,5579,5590],{"symbol":5,"accessionnumber":5222,"filingdate":68,"sec_url":5223,"tags":5224,"headline":5229,"summary":5230,"sector":5231,"industry":5232,"date_processed":5233,"impact_score":5234,"exhibits":5235,"isLocked":5240},"0001193125-26-385823","https://www.sec.gov/Archives/edgar/data/1701605/000119312526385823/0001193125-26-385823-index.htm",{"events":5225},[5226,5227,5228],"Earnings Beat","General Statement","M&A Agreement","Baker Hughes Updates Fiscal-Year 2026 Guidance Post-Chart Acquisition","On September 9, 2026, Baker Hughes Company's Chairman, President, and CEO, Lorenzo Simonelli, presented at the Barclays 2026 CEO Energy-Power Conference, discussing the company's positioning in energy, industrial, and infrastructure markets. The presentation highlighted the integration of the recent acquisition of Chart Industries and provided updated fiscal-year 2026 financial guidance. The investor presentation, furnished as Exhibit 99.1, includes details on the company's positioning, integration efforts, and financial outlook.","Energy & Transportation","Oil & Gas Field Machinery & Equipment","2026-09-09 10:04:57","HIGH",[5236],{"exhibit_number":5237,"htm_reference":5238,"full_url":5239},"EX-99.1","d539011dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526385823/d539011dex991.htm",false,{"symbol":5,"accessionnumber":5242,"filingdate":239,"sec_url":5243,"tags":5244,"headline":5248,"summary":5249,"sector":5231,"industry":5232,"date_processed":5250,"impact_score":5251,"exhibits":5252,"isLocked":5240},"0001701605-26-000021","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000021/0001701605-26-000021-index.htm",{"events":5245},[5226,5246,5247],"Strategic Partnership","Acquired Business Financial Statements","Baker Hughes Reports Second-Quarter 2026 Financial Results","Baker Hughes Company announced its financial results for the second quarter of 2026, reporting revenue of $6.74 billion, a 2% increase sequentially and a 2% decrease year-over-year. The company's net income was $681 million, down 27% sequentially and 3% year-over-year. Adjusted EBITDA was $1.23 billion, up 6% sequentially and 2% year-over-year. The company also reported orders of $10.5 billion, RPO of $40.1 billion, and completed the acquisition of Chart Industries. Key segments, Industrial & Energy Technology (IET) and Oilfield Services & Equipment (OFSE), showed mixed performance with IET orders significantly higher year-over-year.","2026-07-27 10:07:56","MEDIUM",[5253],{"exhibit_number":5237,"htm_reference":5254,"full_url":5255},"earningsreleaseex991063020.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000021/earningsreleaseex991063020.htm",{"symbol":5,"accessionnumber":5257,"filingdate":277,"sec_url":5258,"tags":5259,"headline":5265,"summary":5266,"sector":5231,"industry":5232,"date_processed":5267,"impact_score":5234,"exhibits":5268,"isLocked":5240},"0001193125-26-305477","https://www.sec.gov/Archives/edgar/data/1701605/000119312526305477/0001193125-26-305477-index.htm",{"events":5260},[5261,5262,5263,5264,5226,5227],"M&A Transaction","Credit Facility Entered","Term Loan Entered","New Debt Issued","Baker Hughes Completes Acquisition of Chart Industries","Baker Hughes has successfully completed its acquisition of Chart Industries, a strategic move aimed at enhancing its portfolio of industrialized energy solutions. The acquisition was funded through a combination of cash on hand, senior notes issuance, and borrowings under new term loan credit agreements totaling $2.0 billion. The transaction is expected to generate $325 million in annualized cost synergies by the third year post-closing. Chart Industries will operate as a new segment within Baker Hughes, reflecting its strategic importance. The integration process is underway, focusing on harmonizing product platforms, engineering practices, and digital services to capture early synergies.","2026-07-16 12:55:41",[5269,5273,5277],{"exhibit_number":5270,"htm_reference":5271,"full_url":5272},"EX-10.1","d105425dex101.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526305477/d105425dex101.htm",{"exhibit_number":5274,"htm_reference":5275,"full_url":5276},"EX-10.2","d105425dex102.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526305477/d105425dex102.htm",{"exhibit_number":5237,"htm_reference":5278,"full_url":5279},"d105425dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526305477/d105425dex991.htm",{"symbol":5,"accessionnumber":5281,"filingdate":365,"sec_url":5282,"tags":5283,"headline":5286,"summary":5287,"sector":5231,"industry":5232,"date_processed":5288,"impact_score":5234,"exhibits":5289,"isLocked":5240},"0001193125-26-276600","https://www.sec.gov/Archives/edgar/data/1701605/000119312526276600/0001193125-26-276600-index.htm",{"events":5284},[5261,5285],"Regulatory Approval","Baker Hughes Discusses Merger Clearance with European Commission","Baker Hughes Company is in discussions with the European Commission to obtain necessary clearance for its proposed merger with Chart Industries. The company expects the merger to close in July 2026, subject to regulatory approval and customary closing conditions. The proposed commitments, if adopted, are not expected to have a material impact on the merger's commercial rationale or benefits.","2026-06-22 10:03:41",[],{"symbol":5,"accessionnumber":5291,"filingdate":464,"sec_url":5292,"tags":5293,"headline":5295,"summary":5296,"sector":5231,"industry":5232,"date_processed":5297,"impact_score":5234,"exhibits":5298,"isLocked":5240},"0001193125-26-234383","https://www.sec.gov/Archives/edgar/data/1701605/000119312526234383/0001193125-26-234383-index.htm",{"events":5294},[5285,5261],"Baker Hughes Initiates EC Phase I Review for Chart Merger","Baker Hughes has initiated the European Commission's Phase I review period for its proposed acquisition of Chart Industries. The merger, which was agreed upon on July 28, 2025, is expected to close in July 2026, subject to regulatory approvals and other customary closing conditions.","2026-05-21 20:01:55",[],{"symbol":5,"accessionnumber":5300,"filingdate":475,"sec_url":5301,"tags":5302,"headline":5306,"summary":5307,"sector":5231,"industry":5232,"date_processed":5308,"impact_score":5234,"exhibits":5309,"isLocked":5240},"0001193125-26-231070","https://www.sec.gov/Archives/edgar/data/1701605/000119312526231070/0001193125-26-231070-index.htm",{"events":5303},[5304,5305,5227],"Shareholder Rights Plan (Poison Pill)","Executive Compensation Detail","Baker Hughes Approves 2026 LTIP and ESPP at Annual Meeting","At the 2026 Annual Meeting of Stockholders, Baker Hughes Company's stockholders approved the 2026 Long-Term Incentive Plan (LTIP) and the Second Amended and Restated Employee Stock Purchase Plan (ESPP). The LTIP provides for a share reserve of 9,500,000 new shares of Class A common stock, while the ESPP increases the number of shares available for issuance by 9,500,000 shares, for a total of 14,408,532 shares. These plans aim to attract and retain employees and non-employee directors by offering stock-based and cash-based incentive compensation. All nominated directors were elected, the executive compensation program was approved on an advisory basis, and KPMG LLP was ratified as the independent registered public accounting firm for fiscal year 2026.","2026-05-19 21:06:41",[],{"symbol":5,"accessionnumber":5311,"filingdate":565,"sec_url":5312,"tags":5313,"headline":5315,"summary":5316,"sector":5231,"industry":5232,"date_processed":5317,"impact_score":5251,"exhibits":5318,"isLocked":5240},"0001701605-26-000012","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000012/0001701605-26-000012-index.htm",{"events":5314},[5226,5227],"Baker Hughes Announces First-Quarter 2026 Financial Results","Baker Hughes Company reported its first-quarter 2026 financial results, showing a revenue of $6.59 billion, a 2% increase year-over-year. The company reported a net income of $930 million, up 131% from the previous year. Adjusted EBITDA was $1.16 billion, up 12% year-over-year. The company also announced a conference call to discuss these results on April 24, 2026.","2026-04-23 21:14:55",[5319],{"exhibit_number":5237,"htm_reference":5320,"full_url":5321},"earningsreleaseex991033120.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000012/earningsreleaseex991033120.htm",{"symbol":5,"accessionnumber":4806,"filingdate":713,"sec_url":4808,"tags":5323,"headline":5326,"summary":5327,"sector":5231,"industry":5232,"date_processed":5328,"impact_score":5234,"exhibits":5329,"isLocked":5240},{"events":5324},[5264,5325,5261],"Financial Instrument Agreement","Baker Hughes Successfully Prices Senior Notes Offering to Fund Chart Acquisition","Baker Hughes Company successfully priced and closed a debt offering totaling $9.0 billion, consisting of four tranches of senior unsecured euro-denominated notes and five tranches of senior unsecured U.S. dollar-denominated notes. The net proceeds from the offering will be used to fund part of the cash consideration for the acquisition of Chart Industries, Inc., along with related transaction fees and expenses. The notes are fully and unconditionally guaranteed by Baker Hughes and are subject to redemption if the acquisition is not consummated. The offering was underwritten by several major financial institutions. The closing of the offering occurred on March 11, 2026.","2026-03-11 21:23:13",[5330,5334,5338,5342,5346,5350,5354,5357],{"exhibit_number":5331,"htm_reference":5332,"full_url":5333},"EX-1.1","d39076dex11.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex11.htm",{"exhibit_number":5335,"htm_reference":5336,"full_url":5337},"EX-1.2","d39076dex12.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex12.htm",{"exhibit_number":5339,"htm_reference":5340,"full_url":5341},"EX-4.1","d39076dex41.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex41.htm",{"exhibit_number":5343,"htm_reference":5344,"full_url":5345},"EX-4.2","d39076dex42.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex42.htm",{"exhibit_number":5347,"htm_reference":5348,"full_url":5349},"EX-5.1","d39076dex51.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex51.htm",{"exhibit_number":5351,"htm_reference":5352,"full_url":5353},"EX-5.2","d39076dex52.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex52.htm",{"exhibit_number":5237,"htm_reference":5355,"full_url":5356},"d39076dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex991.htm",{"exhibit_number":5358,"htm_reference":5359,"full_url":5360},"EX-99.2","d39076dex992.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526102422/d39076dex992.htm",{"symbol":5,"accessionnumber":4811,"filingdate":744,"sec_url":4813,"tags":5362,"headline":5364,"summary":5365,"sector":5231,"industry":5232,"date_processed":5366,"impact_score":5234,"exhibits":5367,"isLocked":5240},{"events":5363},[5325,5261],"Baker Hughes Files Financial Statements for Chart Merger","Baker Hughes Company filed the audited consolidated financial statements of Chart Industries as part of the ongoing merger process previously reported on July 28, 2025. The financials are included as Exhibit 99.1 to this Current Report on Form 8-K.","2026-03-02 21:16:40",[5368,5372],{"exhibit_number":5369,"htm_reference":5370,"full_url":5371},"EX-23.1","d57122dex231.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526085437/d57122dex231.htm",{"exhibit_number":5237,"htm_reference":5373,"full_url":5374},"d57122dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312526085437/d57122dex991.htm",{"symbol":5,"accessionnumber":4822,"filingdate":852,"sec_url":4824,"tags":5376,"headline":5379,"summary":5380,"sector":5231,"industry":5232,"date_processed":5381,"impact_score":5251,"exhibits":5382,"isLocked":5240},{"events":5377},[5227,5226,5378],"Corporate Update","Baker Hughes Reports Fourth-Quarter and Full-Year 2025 Results","Baker Hughes announced its financial results for the fourth quarter and full year of 2025, reporting flat year-over-year revenue and a slight decrease in net income. The company achieved a record full-year Adjusted EBITDA of $4.825 billion, up 5% from the previous year. Key operational highlights include strong bookings and awards in the Industrial & Energy Technology segment, particularly in the LNG sector. Baker Hughes also generated a record annual free cash flow of $2.7 billion, reflecting efficient working capital management and customer down payments.","2026-01-26 11:09:57",[5383],{"exhibit_number":5237,"htm_reference":5384,"full_url":5385},"earningsreleaseex991123120.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160526000003/earningsreleaseex991123120.htm",{"symbol":5,"accessionnumber":4827,"filingdate":1143,"sec_url":4829,"tags":5387,"headline":5391,"summary":5392,"sector":5231,"industry":5232,"date_processed":5393,"impact_score":5234,"exhibits":5394,"isLocked":5240},{"8.01":5388,"9.01":5389},[5285],[5390],"Exhibits Furnished","Baker Hughes Merger Waiting Period Completed","On November 6, 2025, the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 for the merger between Baker Hughes Company and Chart Industries, Inc. expired. The merger is expected to close in mid-year 2026, subject to customary conditions and regulatory approvals.","2025-11-07 11:05:55",[],{"symbol":5,"accessionnumber":4838,"filingdate":1192,"sec_url":4840,"tags":5396,"headline":5401,"summary":5402,"sector":5231,"industry":5232,"date_processed":5403,"impact_score":5234,"exhibits":5404,"isLocked":5240},{"2.02":5397,"7.01":5399},[5226,5398],"Raised Guidance",[5400],"Regulation FD Disclosure","Baker Hughes Announces Third-Quarter 2025 Financial Results","Baker Hughes Company reported third-quarter 2025 results, showing an increase in revenue to $7.01 billion, a 1% rise from the prior year. The company's attributable net income was $609 million, with GAAP diluted EPS at $0.61 and adjusted diluted EPS at $0.68. Non-GAAP adjusted EBITDA increased by 2% year-over-year to $1,238 million. The company also disclosed details of significant orders and contracts across its Industrial & Energy Technology and Oilfield Services & Equipment segments, highlighting growth in various markets.","2025-10-23 21:26:41",[5405],{"exhibit_number":5237,"htm_reference":5406,"full_url":5407},"earningsreleaseex991093020.htm","https://www.sec.gov/Archives/edgar/data/1701605/000170160525000114/earningsreleaseex991093020.htm",{"symbol":5,"accessionnumber":4843,"filingdate":1227,"sec_url":4845,"tags":5409,"headline":5413,"summary":5414,"sector":5231,"industry":5232,"date_processed":5415,"impact_score":5234,"exhibits":5416,"isLocked":5240},{"5.02":5410},[5411,5412],"Key Executive Departure","Key Executive Appointment","Baker Hughes Announces Executive Vice President Resignation and Appointment","On October 7, 2025, Ganesh Ramaswamy resigned as Executive Vice President, Industrial & Energy Technology of Baker Hughes Company to pursue another opportunity. Maria Claudia Borras, with over 30 years of experience at Baker Hughes, will assume the role on an interim basis effective October 24, 2025, in addition to her current role as Chief Growth and Experience Officer.","2025-10-14 12:31:40",[],{"symbol":5,"accessionnumber":4848,"filingdate":1410,"sec_url":4850,"tags":5418,"headline":5422,"summary":5423,"sector":5231,"industry":5232,"date_processed":5424,"impact_score":5251,"exhibits":5425,"isLocked":5240},{"1.01":5419,"2.03":5420,"9.01":5421},[5325],[5263],[5390],"Baker Hughes Announces $2.6 Billion Term Loan for Chart Industries Acquisition","On August 15, 2025, Baker Hughes Holdings LLC and Baker Hughes Company entered into a $2.6 billion term loan credit agreement to finance the acquisition of Chart Industries, Inc. The loan is subject to the consummation of the acquisition and will be used to pay related fees and expenses. The loan agreements contain customary representations, warranties, covenants, and events of default.","2025-08-21 20:45:20",[5426],{"exhibit_number":5270,"htm_reference":5427,"full_url":5428},"d883397dex101.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525182691/d883397dex101.htm",{"symbol":5,"accessionnumber":4853,"filingdate":1479,"sec_url":4855,"tags":5430,"headline":5436,"summary":5437,"sector":5231,"industry":5232,"date_processed":5438,"impact_score":5234,"exhibits":5439,"isLocked":5240},{"1.01":5431,"7.01":5433,"9.01":5434},[5228,5432],"New Major Contract",[5400],[5435],"No viable tag","Baker Hughes to Acquire Chart Industries in $13.6 Billion Deal","Baker Hughes Company, an energy technology company, has entered into a definitive agreement to acquire Chart Industries, a leader in gas and liquid molecule handling technologies, for $13.6 billion. The all-cash transaction, valued at $210 per share, is expected to be immediately accretive to earnings per share and cash flow. The deal, which is subject to shareholder and regulatory approvals, is anticipated to close by mid-2026. Baker Hughes has secured bridge financing for the transaction, which will be replaced with permanent debt financing prior to closing.","2025-08-22 02:50:11",[5440,5444,5447],{"exhibit_number":5441,"htm_reference":5442,"full_url":5443},"EX-2.1","d912206dex21.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525167118/d912206dex21.htm",{"exhibit_number":5237,"htm_reference":5445,"full_url":5446},"d912206dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525167118/d912206dex991.htm",{"exhibit_number":5358,"htm_reference":5448,"full_url":5449},"d912206dex992.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525167118/d912206dex992.htm",{"symbol":5,"accessionnumber":4863,"filingdate":1502,"sec_url":4865,"tags":5451,"headline":5455,"summary":5456,"sector":5231,"industry":5232,"date_processed":5457,"impact_score":5458,"exhibits":5459,"isLocked":5240},{"2.02":5452,"7.01":5453,"9.01":5454},[5227],[5400],[5390],"Baker Hughes Reports Strong Q2 2025 Results with Adjusted EBITDA Increase","Baker Hughes Company reported its second-quarter 2025 financial results, announcing strong operational performance and strategic advancements. The company's total adjusted EBITDA increased by 7% year-over-year to $1.21 billion, driven by higher productivity and favorable foreign exchange. Revenue was $6.91 billion, a 3% decrease year-over-year, with net income attributable to Baker Hughes at $701 million. Strategic transactions included a joint venture with Cactus, Inc., and the acquisition of Continental Disc Corporation. The company also raised its full-year guidance for Industrial & Energy Technology and reestablished guidance for Oilfield Services & Equipment.","2025-08-22 04:32:32","LOW",[5460],{"exhibit_number":5237,"htm_reference":5254,"full_url":5461},"https://www.sec.gov/Archives/edgar/data/1701605/000170160525000104/earningsreleaseex991063020.htm",{"symbol":5,"accessionnumber":4868,"filingdate":1720,"sec_url":4870,"tags":5463,"headline":5469,"summary":5470,"sector":5231,"industry":5232,"date_processed":5471,"impact_score":5251,"exhibits":5472,"isLocked":5240},{"5.07":5464,"9.01":5468},[5465,5466,5467],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5435],"Baker Hughes 2025 Annual Meeting Voting Results","Baker Hughes Company held its 2025 Annual Meeting of Stockholders on May 20, 2025, where all nine nominated directors were elected, the executive compensation program was approved by a majority vote, and KPMG LLP was ratified as the Company's independent registered public accounting firm for fiscal year 2025.","2025-08-22 18:50:11",[],{"symbol":5,"accessionnumber":4878,"filingdate":1832,"sec_url":4880,"tags":5474,"headline":5478,"summary":5479,"sector":5231,"industry":5232,"date_processed":5480,"impact_score":5458,"exhibits":5481,"isLocked":5240},{"2.02":5475,"7.01":5476,"9.01":5477},[5227],[5400],[5390],"Baker Hughes Announces First-Quarter 2025 Results","Baker Hughes Company announced its first-quarter 2025 results on April 22, 2025. The company reported a revenue of $6.427 billion, with GAAP diluted EPS of $0.40 and adjusted diluted EPS of $0.51. Net income attributable to Baker Hughes was $402 million. The company also reported a decrease in orders and revenue year-over-year and sequential. Additionally, Baker Hughes provided a financial outlook for the year and shared details about significant strategic wins in key markets.","2025-08-23 15:07:10",[],{"symbol":5,"accessionnumber":4883,"filingdate":1905,"sec_url":4885,"tags":5483,"headline":5488,"summary":5489,"sector":5231,"industry":5232,"date_processed":5490,"impact_score":5251,"exhibits":5491,"isLocked":5240},{"5.02":5484,"9.01":5487},[5485,5486],"Board Member Departure","Board Member Appointed",[5435],"Baker Hughes Announces Director Departure and Election of New Director","On March 28, 2025, Baker Hughes Company announced that Lynn L. Elsenhans will not stand for re-election at the 2025 Annual Meeting. Elsenhans, who has served on the Board since 2019, will continue in her roles until the meeting. The Board also elected Ilham Kadri as a new director, effective May 1, 2025, expanding the Board size to eleven members. Kadri, the current CEO of Syensqo S.A., will serve on the Audit and Human Capital and Compensation Committees.","2025-08-23 17:50:51",[],{"symbol":5,"accessionnumber":4888,"filingdate":1921,"sec_url":4890,"tags":5493,"headline":5496,"summary":5497,"sector":5231,"industry":5232,"date_processed":5498,"impact_score":5458,"exhibits":5499,"isLocked":5240},{"7.01":5494,"9.01":5495},[5400],[5390],"Baker Hughes Updates Income Statement Presentation","Baker Hughes Company announced changes to its income statement presentation, including separate reporting of research and development costs and the removal of sub-totals for operating income and non-operating income (loss), effective with the first quarter of 2025 Form 10-Q. These changes, detailed in an unaudited financial supplement, did not affect historically reported financial results. The adjustments were made to comply with Regulation FD and are furnished as Exhibit 99.1.","2025-08-23 18:52:12",[],{"symbol":5,"accessionnumber":4893,"filingdate":2014,"sec_url":4895,"tags":5501,"headline":5506,"summary":5507,"sector":5231,"industry":5232,"date_processed":5508,"impact_score":5234,"exhibits":5509,"isLocked":5240},{"5.02":5502,"7.01":5504,"9.01":5505},[5503],"New CFO Appointed",[5400],[5390],"Baker Hughes Appoints Ahmed Moghal as New CFO","Baker Hughes Company announced on February 24, 2025, the appointment of Ahmed Moghal as Executive Vice President and Chief Financial Officer, effective February 24, 2025. Moghal succeeds Nancy Buese, who will transition to an advisory role until April 30, 2025. The company also reaffirmed its financial guidance for 2025.","2025-11-11 23:24:49",[5510],{"exhibit_number":5237,"htm_reference":5511,"full_url":5512},"d889260dex991.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312525032863/d889260dex991.htm",{"symbol":5,"accessionnumber":4903,"filingdate":2079,"sec_url":4905,"tags":5514,"headline":5518,"summary":5519,"sector":5231,"industry":5232,"date_processed":5520,"impact_score":5251,"exhibits":5521,"isLocked":5240},{"2.02":5515,"7.01":5516,"9.01":5517},[5226,5227],[5400],[5390],"Baker Hughes Announces Strong Q4 and Full-Year 2024 Financial Results","Baker Hughes reported robust financial results for the fourth quarter and full year of 2024. The company announced a fourth-quarter revenue of $7.364 billion, a 7% sequential increase and an 8% year-over-year rise. Adjusted EBITDA for Q4 was $1.310 billion, up 20% year-over-year. For the full year 2024, revenue was $27.829 billion, up 9%, and adjusted EBITDA was $4.591 billion, up 22%. The company also raised its quarterly dividend by 10% to $0.23 per share. The financial performance was driven by strong execution and margin improvements across both segments.","2025-11-16 23:18:21",[5522],{"exhibit_number":5237,"htm_reference":5384,"full_url":5523},"https://www.sec.gov/Archives/edgar/data/1701605/000170160525000014/earningsreleaseex991123120.htm",{"symbol":5,"accessionnumber":4913,"filingdate":2336,"sec_url":4915,"tags":5525,"headline":5529,"summary":5530,"sector":5231,"industry":5232,"date_processed":5531,"impact_score":5234,"exhibits":5532,"isLocked":5240},{"2.02":5526,"7.01":5527,"9.01":5528},[5226,5398],[5400],[5435],"Baker Hughes Announces Third-Quarter 2024 Results with Record EBITDA and Strong Orders","Baker Hughes Company announced its third-quarter 2024 financial results, reporting a 4% year-over-year increase in revenue to $6.9 billion and achieving a record total company EBITDA of $1,208 million, up 23% year-over-year. The company's orders for the quarter were $6.7 billion, with Industrial & Energy Technology (IET) orders at $2.9 billion, marking the eighth consecutive quarter above this level. Net income attributable to Baker Hughes was $766 million, and GAAP diluted earnings per share (EPS) was $0.77. The company also announced a share repurchase program of $152 million during the quarter.","2025-08-24 20:18:30",[],{"symbol":5,"accessionnumber":4923,"filingdate":2592,"sec_url":4925,"tags":5534,"headline":5538,"summary":5539,"sector":5231,"industry":5232,"date_processed":5540,"impact_score":5234,"exhibits":5541,"isLocked":5240},{"2.02":5535,"7.01":5536,"9.01":5537},[5226,5398],[5400],[5390],"Baker Hughes Reports Strong Q2 2024 Results and Raises Guidance","Baker Hughes Company announced strong financial results for the second quarter of 2024, with revenue of $7.1 billion, a 13% year-over-year increase. Net income attributable to the company was $579 million, and adjusted diluted EPS was $0.57. The company also raised its full-year guidance midpoint by 5%. A conference call was scheduled for July 26, 2024, to discuss these results. A news release and financial statements were furnished as Exhibit 99.1.","2025-08-23 15:55:47",[],{"symbol":5,"accessionnumber":4928,"filingdate":2762,"sec_url":4930,"tags":5543,"headline":5548,"summary":5549,"sector":5231,"industry":5232,"date_processed":5550,"impact_score":5234,"exhibits":5551,"isLocked":5240},{"5.02":5544,"8.01":5546,"9.01":5547},[5545],"New CEO Appointed",[5435],[5390],"Baker Hughes Appoints New Director and Elects New Chairman","On May 22, 2024, Baker Hughes Company's Board of Directors elected Shirley Edwards as a new director, expanding the board from nine to ten members. Additionally, the board elected Lorenzo Simonelli as Chairman of the Board and W. Geoffrey Beattie as Lead Director. Shirley Edwards, a seasoned executive with a career at EY and board experience at Solventum Corp and Appian Corp, will serve on the Audit and Human Capital and Compensation Committees.","2025-08-22 22:12:51",[],{"symbol":5,"accessionnumber":4933,"filingdate":2794,"sec_url":4935,"tags":5553,"headline":5556,"summary":5557,"sector":5231,"industry":5232,"date_processed":5558,"impact_score":5458,"exhibits":5559,"isLocked":5240},{"5.07":5554,"9.01":5555},[5465],[5435],"Baker Hughes Company Announces Annual Meeting Results","Baker Hughes Company held its 2024 Annual Meeting of Stockholders on May 13, 2024. All nine Board of Directors were elected, the executive compensation program was approved, KPMG LLP was ratified as the independent registered public accounting firm for fiscal year 2024, and all Charter Proposals were approved by the stockholders. The results of the votes for each proposal and director are detailed in the filing.","2025-08-22 21:01:52",[],{"symbol":5,"accessionnumber":4943,"filingdate":2855,"sec_url":4945,"tags":5561,"headline":5565,"summary":5566,"sector":5231,"industry":5232,"date_processed":5567,"impact_score":5458,"exhibits":5568,"isLocked":5240},{"2.02":5562,"7.01":5563,"9.01":5564},[5227],[5400],[5390],"Baker Hughes Announces First Quarter 2024 Financial Results","Baker Hughes Company reported a 12% year-over-year increase in revenue to $6.4 billion for the first quarter of 2024. The company reported net income of $455 million and GAAP diluted EPS of $0.45. Key highlights include strong growth in the Industrial & Energy Technology segment and increased orders in the Oilfield Services & Equipment segment. The company also increased its quarterly dividend by 11% year-over-year.","2025-08-22 15:17:25",[5569],{"exhibit_number":5237,"htm_reference":5320,"full_url":5570},"https://www.sec.gov/Archives/edgar/data/1701605/000170160524000065/earningsreleaseex991033120.htm",{"symbol":5,"accessionnumber":4948,"filingdate":2932,"sec_url":4950,"tags":5572,"headline":5575,"summary":5576,"sector":5231,"industry":5232,"date_processed":5577,"impact_score":5251,"exhibits":5578,"isLocked":5240},{"5.02":5573,"9.01":5574},[5485],[5435],"Baker Hughes Board Member Nelda J. Connors to Depart","On March 21, 2024, Nelda J. Connors, a member of Baker Hughes Company's Board of Directors since 2020, announced her decision not to stand for re-election at the 2024 Annual Meeting. Connors, who serves on the Governance & Corporate Responsibility Committee and the Human Capital & Compensation Committee, will continue her duties until the meeting. The decision is not due to any disagreement with the company. The Board thanks Connors for her contributions and wishes her success in her future endeavors.","2025-08-22 08:49:14",[],{"symbol":5,"accessionnumber":4958,"filingdate":3134,"sec_url":4960,"tags":5580,"headline":5584,"summary":5585,"sector":5231,"industry":5232,"date_processed":5586,"impact_score":5251,"exhibits":5587,"isLocked":5240},{"2.02":5581,"7.01":5582,"9.01":5583},[5226,5227],[5400],[5390],"Baker Hughes Reports Strong 2023 Financial Results and Growth in Orders and Revenue","Baker Hughes Company reported strong financial results for the quarter and year ended December 31, 2023. For Q4 2023, the company reported net income of $439 million, up from $182 million in Q4 2022. Full-year net income for 2023 was $1.94 billion, significantly higher than the loss of $601 million in 2022. The company also announced robust growth in orders and revenue, with Q4 orders totaling $6.90 billion and full-year orders reaching $30.52 billion. Baker Hughes also saw improvements in EBITDA and free cash flow. The company will hold a conference call on January 24, 2024, to discuss these results.","2025-08-22 00:24:36",[5588],{"exhibit_number":5237,"htm_reference":5384,"full_url":5589},"https://www.sec.gov/Archives/edgar/data/1701605/000170160524000007/earningsreleaseex991123120.htm",{"symbol":5,"accessionnumber":4963,"filingdate":3181,"sec_url":4965,"tags":5591,"headline":5595,"summary":5596,"sector":5231,"industry":5232,"date_processed":5597,"impact_score":5251,"exhibits":5598,"isLocked":5240},{"1.01":5592,"2.03":5593,"9.01":5594},[5325],[5264],[5390],"Baker Hughes Enters into New Supplemental Indentures with Parent Guarantee","On December 31, 2023, Baker Hughes Company entered into three supplemental indentures with The Bank of New York Mellon Trust Company, N.A., as trustee. The agreements involve Baker Hughes providing a full and unconditional parent guarantee for certain debt securities issued under existing indentures. This guarantees the payment of principal and interest on the debt securities.","2025-08-21 22:43:59",[5599,5602,5605],{"exhibit_number":5339,"htm_reference":5600,"full_url":5601},"d10294dex41.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524003365/d10294dex41.htm",{"exhibit_number":5343,"htm_reference":5603,"full_url":5604},"d10294dex42.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524003365/d10294dex42.htm",{"exhibit_number":5606,"htm_reference":5607,"full_url":5608},"EX-4.3","d10294dex43.htm","https://www.sec.gov/Archives/edgar/data/1701605/000119312524003365/d10294dex43.htm",null,1789889659631]