[{"data":1,"prerenderedAt":6108},["ShallowReactive",2],{"company-overview-BLK":3},{"company_profile":4,"ohlc":24,"spy":4299,"trading_signals":5558,"company_actions":5684,"filings_8k":5819,"report_history":6107,"insider_summary":6107,"filings_summary":6107,"financials_summary":6107,"institutional_summary":6107,"seo_links":6107},{"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},"BLK","BlackRock Inc.","NYSE","XNYS","Financial Services","Asset Management",21100,"https://www.blackrock.com","BlackRock Inc. is a global investment management corporation renowned for its comprehensive array of investment and advisory services. Founded in 1988, the firm has emerged as one of the world's largest asset managers, with trillions of dollars under management. BlackRock's primary function is to provide investment solutions to an extensive client base, including individuals, corporations, governments, and foundations. The corporation is notable for its expansive suite of offerings, which encompass mutual funds, exchange-traded funds (ETFs), and other associated investment vehicles. Its iShares product line represents one of the most significant ETF platforms worldwide, influencing both retail and institutional sectors across diverse markets. The firm's technological innovation, epitomized by its Aladdin platform, integrates risk management, advisory services, and enterprise investment systems, thereby enhancing decision-making and investment efficiency. BlackRock plays a pivotal role in the financial market, impacting capital flows and investment trends globally, while also engaging with crucial aspects like environmental, social, and governance (ESG) criteria, increasingly shaping corporate practices and investor expectations.","Common Stock","Mr. Laurence Douglas Fink","50 Hudson Yards","New York",10001,"NY","United States","212 810 5300","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,199,205,211,217,222,228,234,240,245,251,257,263,269,275,281,287,293,299,305,311,317,323,329,335,341,346,352,358,364,370,376,382,388,394,400,406,412,418,423,429,435,441,447,453,458,464,470,475,481,487,493,499,505,511,517,523,529,535,541,546,552,558,563,569,575,581,587,592,598,603,609,615,619,625,631,637,643,647,653,658,664,669,675,680,686,692,698,704,710,716,722,728,734,740,746,752,758,764,770,776,782,788,794,800,806,811,817,823,829,833,838,844,849,854,860,866,872,878,884,890,896,901,907,913,919,925,931,937,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1032,1038,1042,1047,1053,1059,1064,1069,1073,1079,1085,1091,1096,1102,1108,1114,1119,1124,1130,1136,1140,1146,1152,1158,1163,1168,1174,1180,1185,1191,1196,1202,1208,1213,1219,1225,1230,1235,1241,1246,1252,1258,1263,1269,1275,1281,1286,1291,1296,1300,1306,1311,1317,1322,1328,1333,1339,1345,1350,1356,1362,1367,1372,1378,1384,1390,1396,1402,1407,1413,1419,1425,1431,1437,1443,1449,1455,1460,1466,1471,1477,1482,1487,1492,1497,1503,1509,1515,1520,1526,1532,1538,1543,1548,1554,1560,1566,1572,1577,1582,1588,1593,1599,1604,1610,1616,1622,1627,1633,1637,1643,1648,1653,1659,1665,1671,1677,1683,1689,1694,1700,1706,1711,1716,1721,1727,1733,1739,1745,1751,1756,1762,1767,1773,1777,1782,1788,1793,1798,1803,1809,1815,1821,1827,1833,1839,1845,1851,1857,1863,1868,1874,1880,1885,1891,1896,1900,1906,1912,1918,1924,1929,1935,1940,1946,1952,1958,1963,1969,1975,1980,1985,1991,1997,2003,2009,2015,2021,2027,2032,2038,2044,2049,2055,2061,2067,2073,2079,2085,2091,2097,2103,2109,2115,2121,2127,2132,2138,2144,2150,2155,2161,2167,2173,2179,2185,2191,2197,2202,2208,2214,2220,2226,2232,2237,2242,2247,2253,2259,2265,2270,2275,2281,2287,2292,2298,2304,2310,2315,2321,2327,2333,2338,2344,2348,2353,2359,2365,2370,2375,2381,2387,2393,2398,2404,2410,2416,2422,2427,2432,2437,2443,2449,2455,2461,2466,2471,2475,2481,2487,2493,2497,2502,2508,2514,2519,2523,2528,2534,2538,2544,2550,2554,2560,2565,2570,2573,2578,2584,2589,2595,2601,2606,2611,2616,2622,2628,2633,2639,2645,2651,2657,2663,2668,2674,2679,2684,2689,2695,2701,2707,2712,2717,2722,2727,2733,2738,2743,2748,2753,2758,2762,2768,2774,2779,2785,2791,2797,2802,2808,2813,2818,2824,2830,2836,2842,2847,2853,2858,2864,2870,2876,2882,2888,2894,2900,2905,2911,2917,2922,2928,2933,2939,2945,2950,2956,2961,2967,2973,2978,2984,2990,2996,3002,3008,3014,3020,3025,3031,3037,3043,3049,3055,3061,3067,3073,3079,3085,3091,3097,3103,3109,3114,3120,3126,3132,3138,3144,3150,3155,3161,3167,3172,3178,3182,3188,3194,3200,3206,3212,3216,3222,3228,3234,3240,3246,3252,3258,3264,3270,3276,3281,3287,3293,3298,3304,3310,3316,3322,3327,3332,3338,3344,3350,3356,3362,3368,3374,3380,3386,3390,3396,3401,3407,3413,3419,3424,3430,3436,3442,3448,3453,3459,3465,3471,3477,3483,3489,3495,3501,3507,3511,3516,3522,3528,3534,3540,3546,3552,3558,3563,3569,3575,3581,3587,3593,3599,3605,3611,3617,3623,3629,3635,3641,3647,3652,3658,3663,3669,3674,3680,3685,3691,3696,3702,3708,3713,3719,3724,3730,3736,3741,3747,3753,3759,3765,3771,3776,3781,3787,3793,3799,3804,3810,3815,3821,3826,3832,3837,3843,3849,3855,3861,3867,3873,3879,3884,3890,3895,3901,3907,3912,3917,3922,3928,3934,3940,3945,3949,3954,3960,3966,3970,3976,3982,3987,3993,3998,4004,4010,4016,4020,4025,4031,4037,4043,4049,4055,4061,4067,4073,4078,4084,4090,4096,4101,4107,4113,4119,4124,4130,4136,4142,4148,4153,4159,4165,4171,4177,4183,4188,4194,4200,4206,4212,4218,4224,4229,4235,4241,4247,4252,4258,4264,4270,4276,4282,4288,4294],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1047.14,1070.1,1041.91,1069.78,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1052.06,1061.11,1047.6,1053.96,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",1063.38,1063.4,1017.46,1037.24,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",1062.19,1067.59,1049.75,1058.66,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1073.71,1080.02,1057.72,1065.6,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1082.81,1092,1072.39,1079.65,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1065.34,1074.52,1061.55,1062.4,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1092.77,1092.89,1071.2,1072.03,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1107.78,1113.03,1094.17,1095.37,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",1112,1124.82,1111.17,1122.29,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1117.42,1132.99,1112.07,1126.15,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",1128.79,1137.01,1106.4,1107.08,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",1142.01,1149.14,1124.15,1128.1,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",1152.87,1158.83,1142.57,1155.61,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",1170.56,1183.39,1158.32,1164.48,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",1168.43,1187.17,1161.9,1167.57,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",1175.71,1182.01,1170.88,1173.21,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",1170.94,1180.78,1163.36,1176.64,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",1158.84,1174.43,1156.57,1172.61,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",1150.68,1160,1147.33,1156.55,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",1154.76,1159.81,1139.29,1139.82,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",1161.52,1181.68,1155.1,1158.92,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",1149,1161.81,1143.13,1154.35,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",1167.31,1169.48,1146.97,1147.11,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",1179,1180,1168.5,1173.73,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",1165.77,1186.74,1164.31,1182.84,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",1157,1162.64,1145.08,1160.91,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",1130.65,1152.8,1128.45,1148.84,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",1129.82,1139.98,1126,1131.4,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",1132.53,1143.52,1128.65,1136.39,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-06",1135.57,1139.63,1120.28,1129.3,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-05",1138.5,1142.89,1121.17,1133.58,{"symbol":5,"time":218,"open":213,"high":219,"low":220,"close":221},"2026-08-04",1150.3,1130.85,1131.13,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",1100.07,1129.24,1096.19,1126.63,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",1100.84,1104.19,1089.79,1090.39,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",1079.36,1104.11,1071.37,1098.37,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":244},"2026-07-29",1086.07,1110,1079.19,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",1069.39,1103.48,1062.51,1097.55,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",1067.38,1069.99,1051.01,1062.14,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",1039.1,1056.48,1033.49,1055.67,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",1051.15,1061.43,1036.44,1037.16,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",1036.6,1057.19,1034.34,1056.63,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",1056.86,1062.87,1030.93,1038.24,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",1070.74,1073.18,1052.16,1054.11,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",1068.29,1099.41,1065.95,1072.2,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-16",1110.94,1125,1079.46,1087.05,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-15",1100,1109.99,1078,1093.4,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-14",1030.24,1036.52,1023.05,1025.44,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-13",1039.36,1039.43,1015.97,1031.56,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-10",1039.47,1048.5,1030,1036.11,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-09",995.92,1021.24,991.24,1019.68,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-08",1001.73,1006.81,982.99,990.34,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-07",1012.3,1019.01,1003.44,1009.43,{"symbol":5,"time":342,"open":343,"high":337,"low":344,"close":345},"2026-07-06",998.73,990.24,1011.21,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-02",988.5,1002.04,982.59,995.73,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-07-01",960.42,986.57,957.11,980.38,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-30",950.81,969.76,950.18,961.56,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-29",969.21,972.93,947.21,950.17,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-26",972.8,984.01,962.68,964.71,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-25",995,1002.47,966.13,971.92,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-24",1013.36,1015.47,970.03,982.6,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-23",1049.13,1050,1009.24,1015.33,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-22",1048.2,1063.74,1042.39,1051.74,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-18",1073.77,1076.51,1045.91,1050.09,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-17",1048.96,1075.69,1043.6,1057.38,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-16",1050.77,1056.87,1038.51,1052.23,{"symbol":5,"time":419,"open":391,"high":420,"low":421,"close":422},"2026-06-15",1060,1040.83,1042.87,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-12",1028.38,1041.45,1022,1032,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-11",1013.4,1022.02,1000.57,1016.58,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-10",1006.96,1020.23,999.21,1010.68,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-09",1005.57,1012.78,987.84,1011.96,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-08",1002.19,1005,990.76,994.77,{"symbol":5,"time":454,"open":455,"high":455,"low":456,"close":457},"2026-06-05",1011.95,991.18,995.6,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-04",997.84,1025.67,991.47,1022.56,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-03",1001.11,1001.37,983.75,990.87,{"symbol":5,"time":471,"open":472,"high":322,"low":473,"close":474},"2026-06-02",1017.22,1007,1018.96,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-06-01",1041.12,1053.24,1015.31,1020.73,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-29",1041.87,1060.51,1040,1046.88,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-28",1054.98,1062.29,1045,1046.49,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-27",1080.84,1085,1066.71,1070.34,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-26",1077.5,1084.45,1071.11,1077.4,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-22",1070.78,1079.99,1065.19,1073,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-21",1048.88,1065.37,1045.12,1063.75,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-20",1038.1,1052.31,1030.19,1051.57,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-19",1074.46,1084,1036.02,1036.3,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-18",1082.82,1098.07,1079.66,1085.88,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-15",1094.52,1099.75,1080,1081.9,{"symbol":5,"time":542,"open":301,"high":543,"low":544,"close":545},"2026-05-14",1111.09,1096.41,1104.03,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-13",1086.54,1098.11,1076.42,1094.1,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-12",1074.79,1096.26,1071,1092.5,{"symbol":5,"time":559,"open":526,"high":560,"low":561,"close":562},"2026-05-11",1089.88,1071.54,1081.32,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-08",1074.32,1085.23,1067,1084.83,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-07",1075.62,1080.74,1058.49,1067.74,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-06",1065.75,1081.57,1064.85,1073.57,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-05",1055,1064.97,1047.52,1048.91,{"symbol":5,"time":588,"open":583,"high":589,"low":590,"close":591},"2026-05-04",1068.5,1049.89,1052.25,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-05-01",1069.88,1080.73,1060.59,1061.68,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":54},"2026-04-30",1041,1067.42,1033.5,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-29",1049,1055.64,1031.32,1039.38,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-28",1062.03,1066.99,1047.86,1049.76,{"symbol":5,"time":616,"open":617,"high":618,"low":617,"close":277},"2026-04-27",1040.85,1058.5,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-24",1053.86,1059.13,1042.44,1044.97,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-23",1056.1,1065,1041.72,1053.47,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-22",1054.72,1063.42,1048.31,1062.47,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-21",1049.49,1070.73,1040.4,1042.85,{"symbol":5,"time":644,"open":645,"high":420,"low":491,"close":646},"2026-04-20",1048.66,1048.42,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",1038.28,1067.33,1036.14,1052.14,{"symbol":5,"time":654,"open":286,"high":655,"low":656,"close":657},"2026-04-16",1058.4,1011.41,1024.95,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",1053.81,1062,1043.45,1048.6,{"symbol":5,"time":665,"open":391,"high":666,"low":667,"close":668},"2026-04-14",1074,1040.88,1054.56,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",992.8,1025.65,991.96,1023.65,{"symbol":5,"time":676,"open":677,"high":678,"low":456,"close":679},"2026-04-10",1002.39,1002.93,999.31,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",993.77,1006.32,982.22,1001.62,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",1002,1017.3,995.78,1001.54,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",954.99,962,949.29,958.46,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",961.13,966.09,955,959.41,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",931.43,971.24,929.25,966.56,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",974.95,978.99,956.3,957.4,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",950.32,967.08,940.53,961.71,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",939.45,953.51,930.69,934.06,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",959.8,961.48,930,933.85,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",972.59,985.18,966.55,968.46,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",988,992.13,963.9,981.35,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-24",960,978.68,956.54,976.06,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-23",976.89,988.3,965,974.58,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-20",970.26,971.79,945.52,957.91,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",957.2,972,949.61,969.6,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",963.75,976.29,962.52,968.31,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-17",958,975.46,954.05,971.01,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-16",931.47,946.52,929,943.26,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-13",932.93,943.43,920.92,924.11,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-12",932.58,944.1,917.39,922.9,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-11",964.78,967.4,940.31,951.17,{"symbol":5,"time":807,"open":756,"high":808,"low":809,"close":810},"2026-03-10",976.8,956.55,967.36,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",929.38,960.39,919,957.67,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",991.29,994.82,948.75,955.45,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-05",1039.69,1046.46,1022.12,1035,{"symbol":5,"time":830,"open":420,"high":831,"low":491,"close":832},"2026-03-04",1062.99,1049.23,{"symbol":5,"time":834,"open":835,"high":612,"low":836,"close":837},"2026-03-03",1033.03,1029,1052.59,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-03-02",1038.77,1075.52,1031.95,1068.31,{"symbol":5,"time":845,"open":846,"high":539,"low":847,"close":848},"2026-02-27",1073.07,1040.45,1063.23,{"symbol":5,"time":850,"open":301,"high":851,"low":852,"close":853},"2026-02-26",1108.05,1060.12,1090.27,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-25",1086.49,1097.67,1061.5,1093.78,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",1061.13,1093.86,1051.41,1081.05,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-23",1099.97,1108.22,1056,1071.01,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-20",1074.91,1102.58,1068.07,1093.64,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-19",1077.9,1084.77,1064.1,1081.28,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-18",1080.24,1103.79,1070.35,1092.26,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-17",1074.61,1087.9,1059.23,1072.67,{"symbol":5,"time":897,"open":898,"high":292,"low":899,"close":900},"2026-02-13",1057.2,1047,1071.51,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-12",1084.3,1087.99,1017,1055.63,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-11",1089.01,1099,1068.32,1082.88,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-10",1079.25,1113.56,1078.74,1087.78,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-09",1045.09,1084.69,1044.01,1079.9,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-06",1069.5,1075.38,1047.57,1056.38,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-05",1065.9,1078.88,1049.24,1054.8,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-04",1068.78,1081.97,1042.94,1076.16,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-03",1115,1118.59,1048.54,1070.08,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-02-02",1118.13,1124.33,1104.94,1119.66,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-30",1115.37,1129.07,1102.74,1118.94,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-29",1127.14,1135,1107.26,1127.78,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-28",1106,1123.81,1098.39,1121.67,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-27",1121.56,1125.5,1098,1106.69,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-26",1133.57,1141.48,1121.11,1121.54,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-23",1133.91,1136.49,1121,1129.91,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-22",1137.6,1148.02,1132.46,1139.72,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-21",1120,1135.35,1114.6,1127.85,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-20",1144,1148.36,1105.99,1110.05,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-16",1159.5,1181.36,1159,1163.17,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-15",1128.62,1162.33,1125.06,1156.65,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-14",1070.53,1094.01,1070.41,1091.85,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1029},"2026-01-13",1089.54,1094,1073.73,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-12",1078.48,1090.92,1073.91,1089.26,{"symbol":5,"time":1039,"open":1040,"high":69,"low":539,"close":1041},"2026-01-09",1090.23,1085.1,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1044,"close":1046},"2026-01-08",1060.13,1092.45,1087.92,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-07",1108.16,1112.8,1074.97,1075.09,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-06",1119.32,1124.28,1106.76,1112.28,{"symbol":5,"time":1060,"open":534,"high":1061,"low":1062,"close":1063},"2026-01-05",1131.65,1083.25,1119.76,{"symbol":5,"time":1065,"open":1066,"high":560,"low":1067,"close":1068},"2026-01-02",1071.44,1069,1085.06,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":948,"close":498},"2025-12-31",1082.95,1085.36,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-30",1088.54,1090,1082.01,1083.31,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-29",1091.04,1092.05,1082.76,1088.4,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-26",1090.72,1091.69,1084.63,1088.11,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":526,"close":1095},"2025-12-24",1089.82,1094.33,1088.96,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",1085.55,1091.74,1083.4,1086.55,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",1066.33,1090.96,1065.77,1088.21,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",1066.95,1068.56,1057.75,1060.17,{"symbol":5,"time":1115,"open":1036,"high":1116,"low":1117,"close":1118},"2025-12-18",1078.51,1057.45,1064.99,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":628},"2025-12-17",1072.8,1083.75,1064.64,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-16",1081.36,1083.19,1063.89,1068.14,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-15",1095.43,1098.85,1078.5,1082.16,{"symbol":5,"time":1137,"open":965,"high":965,"low":1138,"close":1139},"2025-12-12",1085.01,1089.09,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-11",1084.86,1104.33,1081,1101.84,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-10",1077.24,1089.77,1071.52,1083.36,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-09",1060.26,1074.09,1059.18,1071.31,{"symbol":5,"time":1159,"open":666,"high":1160,"low":1161,"close":1162},"2025-12-08",1078.86,1057.15,1062.02,{"symbol":5,"time":1164,"open":1165,"high":666,"low":1166,"close":1167},"2025-12-05",1068.49,1062.89,1072.16,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",1080.82,1086.85,1072.64,1075.58,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-03",1043.07,1087.09,1040.65,1079.87,{"symbol":5,"time":1181,"open":1182,"high":515,"low":1183,"close":1184},"2025-12-02",1043,1031,1038.62,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",1039,1052.57,1037,1039.94,{"symbol":5,"time":1192,"open":590,"high":1193,"low":1194,"close":1195},"2025-11-28",1053.94,1043.86,1047.3,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",1031.11,1048.32,1030.04,1040.06,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",1019.49,1033,1010.92,1029.77,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1204},"2025-11-24",1006.85,1024.22,1004.94,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",999,1015.38,990.81,1014.72,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",1029.11,1032.49,990.58,992.52,{"symbol":5,"time":1226,"open":1227,"high":310,"low":1228,"close":1229},"2025-11-19",1020,1009.06,1014.68,{"symbol":5,"time":1231,"open":427,"high":1232,"low":1233,"close":1234},"2025-11-18",1026.77,1010.5,1019.14,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-17",1053.49,1055.06,1014.11,1023.8,{"symbol":5,"time":1242,"open":420,"high":1243,"low":1244,"close":1245},"2025-11-14",1065.84,1048.26,1057.94,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-13",1090.37,1093.36,1060.6,1069.65,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-12",1086.4,1098.64,1086.12,1093.93,{"symbol":5,"time":1259,"open":1135,"high":1260,"low":1261,"close":1262},"2025-11-11",1086.65,1076.7,1085.76,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-10",1087.68,1091.95,1071.19,1082.63,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-07",1064.43,1083.39,1057.77,1082.2,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-06",1069.64,1079.05,1056.07,1069.44,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":580},"2025-11-05",1058.99,1082.57,1053.63,{"symbol":5,"time":1287,"open":1288,"high":253,"low":1289,"close":1290},"2025-11-04",1061,1057,1059.91,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":898,"close":1295},"2025-11-03",1079.08,1081.83,1068.83,{"symbol":5,"time":1297,"open":1076,"high":1298,"low":1299,"close":57},"2025-10-31",1092.52,1073.76,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-30",1097.4,1106.89,1090.95,1098.05,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":977},"2025-10-29",1117.62,1121.81,1096.99,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-28",1131.97,1138.65,1124.54,1124.95,{"symbol":5,"time":1318,"open":1319,"high":1319,"low":1320,"close":1321},"2025-10-27",1146.39,1128.95,1131.31,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-24",1141.27,1144.5,1133.24,1136.63,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":296},"2025-10-23",1131.51,1132.52,1119.99,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-22",1129.5,1134.94,1120.22,1129.68,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-21",1158.16,1159.72,1129.47,1130,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":142},"2025-10-20",1178,1178.99,1158.62,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-17",1169.06,1176.18,1154.15,1161.16,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-16",1204,1209.89,1168.13,1171.36,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1347,"close":1366},"2025-10-15",1200,1219.94,1202.59,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":964,"close":1371},"2025-10-14",1140,1209.82,1194.26,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-13",1147.62,1163.44,1144.72,1155.12,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-10",1172.5,1180.93,1131.38,1132.36,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-09",1170.63,1177.5,1157.12,1167.43,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-08",1171.44,1178.19,1155.47,1165,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-07",1179.27,1183.95,1155.03,1166.23,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1398},"2025-10-06",1168.98,1184.13,1158.6,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-03",1166.96,1168.01,1157.85,1160.69,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-02",1145.54,1167.48,1138.6,1160.54,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-01",1154,1156.92,1133.69,1141.07,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-30",1176.65,1183.5,1154.5,1165.87,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-29",1167.4,1182.14,1163.85,1175.56,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-26",1152,1159.48,1150.78,1156.45,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-25",1122.68,1149.12,1118,1147.29,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-24",1133.5,1140.43,1125.61,1127.98,{"symbol":5,"time":1456,"open":213,"high":1457,"low":1458,"close":1459},"2025-09-23",1146.26,1127.41,1131.75,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-22",1137.19,1142.91,1133.7,1136.21,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":197,"close":1470},"2025-09-19",1138.77,1145.05,1142.85,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-18",1136.94,1151.94,1134.5,1137.13,{"symbol":5,"time":1478,"open":989,"high":1479,"low":1480,"close":1481},"2025-09-17",1133.45,1117,1131.78,{"symbol":5,"time":1483,"open":999,"high":1484,"low":1485,"close":1486},"2025-09-16",1123.39,1106.61,1118.89,{"symbol":5,"time":1488,"open":1489,"high":1453,"low":1490,"close":1491},"2025-09-15",1120.58,1110.5,1115.11,{"symbol":5,"time":1493,"open":1494,"high":1369,"low":1495,"close":1496},"2025-09-12",1132.72,1118.65,1123.41,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-11",1105,1141.83,1102.97,1134.18,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-10",1107.28,1118.52,1098.81,1102.89,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-09",1101.56,1113.71,1100.05,1105.67,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1030,"close":1519},"2025-09-08",1098.28,1105.82,1104.92,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-05",1107.71,1110.18,1088.57,1099.15,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-04",1109,1113,1101.58,1108.76,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-03",1112.6,1113.2,1092.66,1099.49,{"symbol":5,"time":1539,"open":1540,"high":1332,"low":1541,"close":1542},"2025-09-02",1117.84,1100.59,1114.77,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":963},"2025-08-29",1131.9,1134.14,1118.45,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",1133.8,1138,1127.12,1130.48,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-27",1138.39,1144.78,1131.56,1131.63,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-26",1135.03,1142.41,1125.53,1139.8,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-25",1143.41,1150,1136.57,1137.1,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":197,"close":1576},"2025-08-22",1128.89,1157.75,1148.17,{"symbol":5,"time":1578,"open":82,"high":1579,"low":1580,"close":1581},"2025-08-21",1129,1118.83,1124.75,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-20",1125.86,1132.84,1114.01,1128.46,{"symbol":5,"time":1589,"open":1590,"high":964,"low":1591,"close":1592},"2025-08-19",1126.28,1121.8,1128.47,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-18",1134,1141,1126.82,1136.12,{"symbol":5,"time":1600,"open":1601,"high":1601,"low":1602,"close":1603},"2025-08-15",1163.52,1134.43,1135.01,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-14",1154.13,1162.5,1144.83,1160.16,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-13",1166.5,1171.89,1148,1160.03,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-12",1134.33,1161.5,1131.57,1159.61,{"symbol":5,"time":1623,"open":296,"high":1624,"low":1625,"close":1626},"2025-08-11",1133.08,1121.78,1127.93,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-08",1119.72,1126.17,1114.55,1124.97,{"symbol":5,"time":1634,"open":1344,"high":1635,"low":1049,"close":1636},"2025-08-07",1131.93,1112.83,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-06",1114.02,1122.14,1105.97,1120.54,{"symbol":5,"time":1644,"open":1645,"high":1645,"low":1646,"close":1647},"2025-08-05",1122.74,1099.52,1109.64,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1651},"2025-08-04",1097.98,1116.06,1095.25,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-01",1089,1097.66,1077.2,1091.8,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-31",1108.29,1120.95,1103.24,1106.01,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-30",1117.3,1126.55,1109.44,1114.65,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-29",1123.35,1127.94,1114.75,1121.53,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-28",1124,1125.69,1115.09,1117.82,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-25",1122.32,1130.66,1117.76,1123.28,{"symbol":5,"time":1690,"open":1480,"high":1691,"low":1692,"close":1693},"2025-07-24",1125.76,1113.64,1118.37,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-23",1104.17,1122.73,1100.56,1120.37,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-22",1096.08,1103.81,1086.18,1100.39,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1710},"2025-07-21",1107.68,1110.71,1093.02,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":875,"close":1715},"2025-07-18",1111.93,1119.19,1103.59,{"symbol":5,"time":1717,"open":496,"high":1718,"low":1719,"close":1720},"2025-07-17",1109.29,1077.11,1105.38,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-16",1054.59,1086.95,1053,1082.24,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-15",1070.85,1076.47,1033.77,1046.16,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-14",1101.08,1112.13,1098.44,1111.46,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-11",1099.61,1103.44,1091.82,1101.64,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-10",1091.78,1105.72,1084.15,1104.05,{"symbol":5,"time":1752,"open":539,"high":1753,"low":1754,"close":1755},"2025-07-09",1088.77,1077.64,1088.75,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-08",1075.42,1079.86,1070,1075.02,{"symbol":5,"time":1763,"open":526,"high":1764,"low":1765,"close":1766},"2025-07-07",1086.84,1070.02,1075.97,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-03",1071.33,1082.48,1066.63,1082.15,{"symbol":5,"time":1774,"open":870,"high":1775,"low":391,"close":1776},"2025-07-02",1070.66,1070.57,{"symbol":5,"time":1778,"open":1779,"high":1289,"low":1780,"close":1781},"2025-07-01",1046.58,1041.43,1054.27,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-30",1049.98,1054.18,1041.31,1049.25,{"symbol":5,"time":1789,"open":1790,"high":391,"low":1791,"close":1792},"2025-06-27",1035.6,1034.36,1047.82,{"symbol":5,"time":1794,"open":1795,"high":1189,"low":1796,"close":1797},"2025-06-26",1020.52,1017.7,1030.79,{"symbol":5,"time":1799,"open":1800,"high":1227,"low":1801,"close":1802},"2025-06-25",1007.73,1000,1018.08,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-24",995.5,1005.85,993,1004.97,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-23",975.32,986.45,966.48,986.3,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-20",982.21,986.91,973.21,974.44,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-18",970.81,988.27,966.45,979.52,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-17",975.85,980.43,965.63,969.18,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-16",986.59,989.15,977.23,982.1,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-13",980.32,985.57,967.34,971.82,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-12",989.91,994.5,983.74,988.25,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-11",995.3,1003.31,990,993.3,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-10",987.5,993.12,985,991.9,{"symbol":5,"time":1864,"open":819,"high":1865,"low":1866,"close":1867},"2025-06-09",994.42,981.52,988.84,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-06",993.73,1000.98,987.33,989.05,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-05",989.07,991,978.59,985.46,{"symbol":5,"time":1881,"open":1882,"high":1877,"low":1883,"close":1884},"2025-06-04",987,984.99,988.97,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-03",976,985.28,970.96,982.13,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":756,"close":1895},"2025-06-02",975.71,979.89,978.07,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1843,"close":1894},"2025-05-30",973.14,979.97,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-29",978.08,979.53,965.97,976.32,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-28",981.99,984.5,969.74,971.28,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-27",975.69,981.5,967.99,981.32,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-23",956.89,969.73,950.3,963.18,{"symbol":5,"time":1925,"open":767,"high":1926,"low":1927,"close":1928},"2025-05-22",977.79,965.68,969.9,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-21",989,996.68,971.09,972.83,{"symbol":5,"time":1936,"open":1937,"high":1215,"low":1938,"close":1939},"2025-05-20",987.89,987.52,997.71,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-19",979.19,995.66,976.53,993.66,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-16",986.75,992.12,982.52,989.71,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-15",968.68,989.44,967.11,983.08,{"symbol":5,"time":1959,"open":748,"high":1960,"low":1961,"close":1962},"2025-05-14",969.99,959,967.06,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-13",959.89,968.32,957.98,959.18,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-12",961.42,964.94,951.13,958.03,{"symbol":5,"time":1976,"open":732,"high":1977,"low":1978,"close":1979},"2025-05-09",932.04,922.12,923.44,{"symbol":5,"time":1981,"open":732,"high":1982,"low":1983,"close":1984},"2025-05-08",944.98,927.21,928.64,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-07",917.65,924.99,914.84,920.36,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-06",910.49,923.77,906.57,914.97,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-05",922.94,933.7,920.19,920.53,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-02",931.42,935.16,924.32,929.2,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-01",912.96,923.88,905.91,916.14,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-30",905.96,915.88,893.94,914.26,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-29",910.89,921.7,905.05,920.52,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-04-28",906.23,923.52,913.74,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-25",913.25,918.27,899.36,907.69,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-24",895.5,916.71,892.91,916.26,{"symbol":5,"time":2045,"open":2046,"high":786,"low":2047,"close":2048},"2025-04-23",909.17,888.76,892.54,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-22",869.92,888.47,864.51,887.22,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-21",867,870,845.82,854,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-17",871.05,890.13,866.17,875.78,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-16",881.24,886.9,855.22,865.78,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-15",888.9,900.75,886.23,888.44,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-14",897.27,900,879.59,889.95,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-11",848.17,888.55,840.5,878.78,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-10",879.49,880.41,833.1,858.78,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-09",800.54,904.91,799.15,897.08,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-08",849.3,856.8,805,815.72,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-07",789.63,846.22,773.74,817.5,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-04",852.88,860.52,811.16,822.62,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",918.56,928.21,887.16,887.65,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2129,"close":2131},"2025-04-02",934.03,965.96,961.84,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-01",945.91,957.38,931.41,944.08,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-31",933.6,949.37,920.45,946.48,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-28",966.24,967.65,945.77,946.7,{"symbol":5,"time":2151,"open":2152,"high":808,"low":2153,"close":2154},"2025-03-27",965.51,957.5,967.94,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-26",975,980.2,964,968.24,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-25",970.48,977.28,961.86,973.48,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-24",960.65,972.99,957,963.5,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-21",948,956.34,938.17,951.73,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-20",952.69,961.63,949.52,954.17,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-19",959.68,966,951,957.23,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-18",957.63,964.57,956.01,958.62,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":778},"2025-03-17",937.13,960.94,933.37,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-14",915.02,929.1,907.92,928.7,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-13",913.02,913.5,898.26,900.46,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-12",920,923.53,903.54,910.06,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-11",912.13,922.97,904.95,910.37,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-10",918.1,931.78,901.53,915.26,{"symbol":5,"time":2233,"open":2234,"high":2234,"low":2235,"close":2236},"2025-03-07",953.03,918.99,946.92,{"symbol":5,"time":2238,"open":2193,"high":2239,"low":2240,"close":2241},"2025-03-06",969.01,948.73,959.64,{"symbol":5,"time":2243,"open":2159,"high":2244,"low":2245,"close":2246},"2025-03-05",969.66,947.85,968.14,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-04",952.36,964.58,933.34,951.79,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-03",979.84,990.79,958.84,966.47,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-28",943.18,980.48,942.01,977.78,{"symbol":5,"time":2266,"open":2267,"high":1960,"low":2268,"close":2269},"2025-02-27",959.1,943.5,944.89,{"symbol":5,"time":2271,"open":2272,"high":1956,"low":2273,"close":2274},"2025-02-26",956.5,952.28,953.77,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-25",957.95,966.12,945.86,958.01,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-24",975.35,982.28,948.11,952.8,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":781,"close":2291},"2025-02-21",992.49,993.21,974.22,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-20",986.5,991.32,974.02,989.38,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-19",971,989.7,966.88,986.34,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-18",969.14,977.87,959.07,977.86,{"symbol":5,"time":2311,"open":2157,"high":2312,"low":2313,"close":2314},"2025-02-14",978.65,968.38,973.92,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-13",979.04,982,970.27,980.3,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-12",975.04,980.89,965.88,973.71,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-11",980,989.46,973.6,988.2,{"symbol":5,"time":2334,"open":378,"high":2335,"low":2336,"close":2337},"2025-02-10",996.34,976.79,985.55,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-07",1008.76,1015.91,991.15,992.04,{"symbol":5,"time":2345,"open":2346,"high":1240,"low":450,"close":2347},"2025-02-06",1020.35,1006.62,{"symbol":5,"time":2349,"open":1227,"high":2350,"low":2351,"close":2352},"2025-02-05",1027.55,1005.91,1014.5,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-04",1011.54,1019.5,1004,1015.66,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-03",1054.48,1056.54,1006.63,1013.75,{"symbol":5,"time":2366,"open":1155,"high":2367,"low":2368,"close":2369},"2025-01-31",1084.22,1068.76,1075.5,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":1150},"2025-01-30",1069.2,1078.25,1059.33,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-29",1047.11,1066.83,1045.31,1052.61,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-28",1029.68,1055.72,1027.05,1051.2,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-27",1010,1030.91,1004.69,1029.94,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2025-01-24",1013.14,1026,1020.45,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-23",1003.96,1017.81,1000.83,1017.73,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-22",1012.48,1013.82,998.25,1006.34,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-21",1014.02,1026.95,1003.72,1012.09,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-17",1000.9,1012.81,997.01,1004.96,{"symbol":5,"time":2423,"open":2424,"high":2424,"low":2425,"close":2426},"2025-01-16",1016.54,982.18,995.72,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":1877,"close":2431},"2025-01-15",1019.77,1025.45,1013.18,{"symbol":5,"time":2433,"open":2434,"high":769,"low":2435,"close":2436},"2025-01-14",964.32,958.04,963.17,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-13",946.25,957.25,943.34,955.01,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-10",979.79,982.05,948.16,955.64,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-08",980.24,990.29,976.05,986.1,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-07",1011,1012,978.25,980.76,{"symbol":5,"time":2462,"open":672,"high":2463,"low":2464,"close":2465},"2025-01-06",1029.41,1011.49,1012.74,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2389,"close":2470},"2025-01-03",1022.17,1024,1020.83,{"symbol":5,"time":2472,"open":321,"high":2473,"low":2458,"close":2474},"2025-01-02",1032.1,1017.4,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-31",1030.81,1034.13,1019.54,1025.11,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-30",1032.81,1036.05,1021.48,1027.43,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-27",1048,1055.44,1040.26,1044.18,{"symbol":5,"time":2494,"open":491,"high":2495,"low":491,"close":2496},"2024-12-26",1057.49,1054.28,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2500},"2024-12-24",1041.64,1054.83,1036.67,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-23",1025.89,1041.36,1023.36,1039.7,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-20",1007.64,1036.77,1001.98,1028.69,{"symbol":5,"time":2515,"open":2516,"high":667,"low":2517,"close":2518},"2024-12-19",1040.52,1014.95,1016.33,{"symbol":5,"time":2520,"open":2521,"high":1288,"low":474,"close":2522},"2024-12-18",1049.22,1020.3,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2521},"2024-12-17",1056.02,1059.75,1038.27,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-16",1059.38,1071.98,1056.5,1064.65,{"symbol":5,"time":2535,"open":277,"high":2536,"low":2537,"close":2362},"2024-12-13",1061.44,1052.33,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-12",1068.19,1074.05,1051.22,1058.82,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-11",1061.14,1082.45,1060.28,1065.26,{"symbol":5,"time":2551,"open":2552,"high":579,"low":404,"close":2553},"2024-12-10",1049.86,1057.07,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-09",1049.97,1055.82,1043.25,1046.38,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":422},"2024-12-06",1044.42,1053.23,1038.35,{"symbol":5,"time":2566,"open":321,"high":2567,"low":2568,"close":2569},"2024-12-05",1057.61,1028.53,1044.78,{"symbol":5,"time":2571,"open":2572,"high":608,"low":2406,"close":828},"2024-12-04",1038,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":1187},"2024-12-03",1031.09,1046.29,1021,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-02",1026.55,1033.65,1012.87,1020.11,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2586,"close":2588},"2024-11-29",1020.82,1029.32,1022.8,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-27",1029.55,1034,1018.04,1019.45,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-26",1032.05,1038.32,1018.2,1026.48,{"symbol":5,"time":2602,"open":2603,"high":605,"low":2604,"close":2605},"2024-11-25",1048.84,1030.57,1031.49,{"symbol":5,"time":2607,"open":1205,"high":2608,"low":2609,"close":2610},"2024-11-22",1041.94,1028.5,1036.46,{"symbol":5,"time":2612,"open":2613,"high":314,"low":2614,"close":2615},"2024-11-21",1034.73,1024.6,1028,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-20",1032.35,1036.7,1018,1024.67,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-19",1042,1044.31,1027.59,1028.11,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2556},"2024-11-18",1038.58,1053.22,1037.4,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-15",1038.49,1052.51,1035.01,1047.37,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-14",1040.71,1058.89,1037.2,1047.08,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-13",1038.37,1043.65,1026.18,1030.98,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-12",1054.2,1057.08,1033.59,1036.35,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-11",1048.83,1068.34,1047.5,1053.84,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2501,"close":2667},"2024-11-08",1040.98,1050.44,1039.28,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-07",1039.99,1044.95,1032.4,1036.06,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":1801,"close":2678},"2024-11-06",1046.26,1057.51,1029.82,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2681,"close":2683},"2024-11-05",992,1017.69,1014.35,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2453,"close":2688},"2024-11-04",979.14,992.01,991.5,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-01",984,991.97,980.23,985.08,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-31",970.16,986.07,969.54,981.03,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-30",985.52,998,978.96,979.87,{"symbol":5,"time":2708,"open":1861,"high":2709,"low":2710,"close":2711},"2024-10-29",989.77,979.13,983.17,{"symbol":5,"time":2713,"open":2318,"high":2714,"low":2715,"close":2716},"2024-10-28",989.45,979.01,986.22,{"symbol":5,"time":2718,"open":2719,"high":2719,"low":2720,"close":2721},"2024-10-25",987.35,968.95,974.07,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2691},"2024-10-24",991.04,992.03,983.23,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-23",997.05,1008.64,982.67,988.16,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2256,"close":2737},"2024-10-22",997.11,1003.87,1000.81,{"symbol":5,"time":2739,"open":450,"high":2740,"low":2741,"close":2742},"2024-10-21",1008.58,997.21,1000.53,{"symbol":5,"time":2744,"open":2745,"high":2745,"low":2746,"close":2747},"2024-10-18",1009.48,998.38,1007.02,{"symbol":5,"time":2749,"open":2750,"high":428,"low":2751,"close":2752},"2024-10-17",1023.6,1001.64,1002.5,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2755,"close":2757},"2024-10-16",1004.15,1019.22,1015.75,{"symbol":5,"time":2759,"open":2704,"high":2760,"low":2761,"close":473},"2024-10-15",1016.45,996.12,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-14",999.17,1001.45,989.19,991.72,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-11",963.21,996.29,963.15,990.26,{"symbol":5,"time":2775,"open":702,"high":2776,"low":2777,"close":2778},"2024-10-10",963.33,953.62,955.59,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-10-09",950,962.95,947.98,955.92,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-10-08",951.55,955.36,942.28,949.07,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-07",952,956.82,937.96,940.67,{"symbol":5,"time":2798,"open":2799,"high":2799,"low":2800,"close":2801},"2024-10-04",960.74,931.03,949.19,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-03",953.57,958.63,949.49,951.49,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2440},"2024-10-02",939.87,957.28,933,{"symbol":5,"time":2814,"open":2815,"high":2815,"low":2816,"close":2817},"2024-10-01",945.32,918.96,934.02,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-30",944.29,951.27,935.97,949.51,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-27",945.47,950.35,942.1,945.21,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-26",945,952.75,939.41,945.02,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-25",942.72,942.84,934.61,936.8,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":732,"close":2846},"2024-09-24",934,942.16,941.23,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-23",929.97,939.46,928.79,937.61,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2851},"2024-09-20",930.67,931.79,924.63,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-19",938.25,942.73,925.72,934.87,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-18",911.81,930.5,905.75,922.71,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-17",897.35,908.88,895.19,904.52,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-16",888.34,895.9,886.6,895.18,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-13",888.14,892.14,882.68,885.73,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-12",880.83,886.47,874.38,885.12,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-11",878.44,878.49,854.16,877.12,{"symbol":5,"time":2901,"open":2902,"high":2902,"low":2903,"close":2904},"2024-09-10",886.22,869.32,883.83,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-09",873.44,884.01,870.92,877.94,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-06",878.14,884.76,861.11,866.92,{"symbol":5,"time":2918,"open":2919,"high":2919,"low":2920,"close":2921},"2024-09-05",889.7,873.14,876.64,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-04",880.33,890.7,879.18,886.49,{"symbol":5,"time":2929,"open":2930,"high":2082,"low":2931,"close":2932},"2024-09-03",899.07,881.01,886.43,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-30",898.29,903.46,889.96,901.81,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-29",888.66,898.66,884.78,894.87,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2941},"2024-08-28",886.44,895.44,883.71,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-27",883.5,888,878.7,886.13,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2090,"close":2960},"2024-08-26",882.76,889,883.14,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-23",869.5,884.66,867.03,882.84,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-22",863.09,868.74,858.98,865.24,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2969},"2024-08-21",861.88,864.92,853.76,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-20",869.45,871.99,859.73,860.97,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-19",873.59,877.02,866.31,870.21,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-16",872.25,874.87,868.7,872.49,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-15",864.52,875.83,863.03,872.06,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-14",856.03,859.62,851.38,857.52,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-13",844.48,856.21,843.7,854.59,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-12",854.14,857,835.45,838.27,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3011},"2024-08-09",853.42,862.21,849.8,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-08",846.2,855.79,843.62,854.83,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-07",852.26,856.4,838.47,839.84,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-06",834.52,852.23,829.5,840.96,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-05",824.69,848.92,813.18,830.76,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-02",855,858.2,839.29,846.02,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-08-01",880,884.67,860.32,865.35,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-31",875.32,885.1,871.9,876.5,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-30",868.13,873.89,865.18,872.59,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-29",858,865.17,852.37,862.15,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-26",841.97,857.65,841.1,856.2,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-25",824.96,848.58,822.43,836.54,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-24",844.08,846.24,826.11,827.65,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-23",841.81,850.99,839.02,844.69,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-22",836.55,845.5,835.04,843.24,{"symbol":5,"time":3110,"open":3111,"high":3111,"low":3112,"close":3113},"2024-07-19",833.67,825.06,830.7,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-18",835.17,851.88,828.79,829,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-17",846.31,848.62,835.89,841.09,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-16",824.5,845.53,820.95,843.94,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-15",829.98,836.21,818.44,822.96,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-12",829.39,837.54,825.4,827.97,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-07-11",817.97,825.93,815.81,824.87,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3152,"close":3154},"2024-07-10",801.76,812.29,812,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-09",793.51,803.39,791.52,802.28,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-08",790.6,793.28,785.76,790.19,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3163},"2024-07-05",791.14,791.18,782.9,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-07-03",789.13,790.63,786,789.12,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3180,"close":3174},"2024-07-02",782.67,789.66,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-01",790.83,794.1,777.63,782.27,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-28",784.49,792.33,781.2,787.32,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-27",784.65,787.05,780.34,781.13,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-26",789.28,791.12,784.52,787.45,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-25",794.46,795.26,788.58,794.39,{"symbol":5,"time":3213,"open":3210,"high":3214,"low":3210,"close":3215},"2024-06-24",806.47,798.95,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-21",783.72,791.15,779.89,787.6,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-20",782.02,784.05,777.52,782.83,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-18",778.94,784.12,777.02,783.65,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-17",767.21,783.94,766.05,781.08,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-14",764.5,769.97,759.99,769.33,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-13",766.96,772.75,758.2,769.71,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-12",769.35,782.56,766.09,770.11,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-11",762.01,763.37,752.3,757.63,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-10",766.74,768.86,760.25,766.17,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-07",767.69,774.01,763.21,768.69,{"symbol":5,"time":3277,"open":3278,"high":3278,"low":3279,"close":3280},"2024-06-06",787.69,776.53,778.53,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-05",788.75,789.08,779.44,788.88,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-04",777.37,786.87,774.62,785.29,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3289},"2024-06-03",779.49,779.7,768.72,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-31",763.06,774.29,762.08,772.03,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-30",754.96,762.41,753.83,761.86,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-29",763.29,765.93,756.33,756.58,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-28",781.9,783.64,765.48,771.41,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3318},"2024-05-24",787.38,789.39,780.92,{"symbol":5,"time":3328,"open":3329,"high":3329,"low":3330,"close":3331},"2024-05-23",798.44,781.81,784.55,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-22",803.54,808.87,795.55,799.61,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-21",804.62,806.67,800.23,804.93,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-20",808.98,812.81,804.2,805.19,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-17",810.43,813.45,806.31,812.22,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-16",811.39,815,807.66,807.71,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-15",809.12,818.18,807.68,815.7,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-05-14",792.52,803.31,792.17,802.96,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-13",799,800.49,789.81,790.33,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-10",792.53,799.23,792.08,796.67,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3388,"close":3174},"2024-05-09",777.9,791.51,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-08",778,779.25,773.88,778.33,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3326},"2024-05-07",780.47,786.27,776.68,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-05-06",768.73,775.16,765.83,774.64,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-03",765.7,771.55,762.7,763.91,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-02",758.16,761.06,748.78,757,{"symbol":5,"time":3420,"open":3421,"high":3405,"low":3422,"close":3423},"2024-05-01",755,750.92,751.58,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-30",758.04,761.45,753.8,754.64,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-29",763.36,769.4,755.85,761.28,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-26",759.77,767.48,757.75,762.88,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-25",754.31,760.64,748.02,757.65,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3450},"2024-04-24",762.8,767.64,759.44,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-23",763.26,769.42,760.94,766.62,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-22",756.75,766.3,750.55,760.11,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-19",751.39,755.43,745.55,749.98,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-04-18",754.74,761.42,746.78,747.3,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-17",753.04,758.9,748.08,753.79,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-16",764.6,766.85,748.79,749.67,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-15",770.79,778.22,756.31,762.99,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-04-12",785.56,803,762.06,763.4,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-04-11",785.5,789.32,778.8,785.96,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3326,"close":3233},"2024-04-10",793.79,795.13,{"symbol":5,"time":3512,"open":3513,"high":3513,"low":3514,"close":3515},"2024-04-09",806.23,794.18,803.9,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-04-08",801.52,807.54,796.83,803.32,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-05",793.63,804.27,790.12,797.56,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-04",822.38,826.52,790.18,792.09,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-03",815.45,826.08,813.56,814.8,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-02",825.5,825.91,810,816.59,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-04-01",834.98,835.12,825.24,826.77,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-28",836.22,838.68,831.02,833.7,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3549},"2024-03-27",826.8,835.51,822.49,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-26",819.47,823.88,817.93,820.2,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-25",820.44,826.99,815.17,816.21,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-03-22",840.82,842.32,822.46,824.83,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-21",823.53,844.64,822.22,842.06,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-20",804.11,819.24,800.69,817.89,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-19",796.31,803.87,792.82,802.3,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-18",806.2,806.27,793.83,800.25,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-03-15",801.59,813.8,798.34,802.52,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-03-14",825,825.29,800.62,808.8,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-03-13",829.17,831.62,823.21,825.99,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-03-12",830.12,834.27,822.25,829.59,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-03-11",835.65,836.07,822.27,825.16,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-03-08",835.85,845,833.72,836.12,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-03-07",837.99,839.22,829.63,831.7,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3571,"close":3651},"2024-03-06",825.85,832.39,830.4,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-03-05",832.29,839.8,823.37,826.94,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3660,"close":3662},"2024-03-04",815.97,841.96,834.47,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-03-01",811.34,815.35,805.21,814.83,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3665},"2024-02-29",813.4,814.96,807.39,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-28",798.78,813.12,797.32,809.66,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":2099},"2024-02-27",807.33,809.87,795.27,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-26",810.95,814.82,803.35,806.03,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3154,"close":3695},"2024-02-23",817.06,823.71,813.59,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-22",811.04,816.33,808.08,813.44,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-21",798.81,806.06,795.42,805.45,{"symbol":5,"time":3709,"open":3202,"high":3710,"low":3711,"close":3712},"2024-02-20",801.53,787.57,798.11,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-16",795.09,798,791.13,794,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3721,"close":3723},"2024-02-15",788.4,802.48,798.05,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-14",785.1,788.28,779.16,785.4,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-13",785.25,791.23,770,778.07,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3152},"2024-02-12",798.33,808.49,797.64,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-09",794.23,800.81,791.77,797.21,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-08",794.06,798.94,787.5,793.2,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-02-07",790,799.45,786.53,794.7,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-02-06",784.93,788,778.76,787.98,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-02-05",782.21,787.24,777.15,783.17,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3762},"2024-02-02",780.65,792.34,777.26,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3761},"2024-02-01",776.49,785.55,765.63,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-31",779.47,785.41,772.35,774.31,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-30",782.98,784.82,779.07,781.73,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-29",787.31,792.48,781.14,788.7,{"symbol":5,"time":3800,"open":3801,"high":3164,"low":3802,"close":3803},"2024-01-26",791.33,785.49,787.3,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-25",790.92,794.9,787.49,790.46,{"symbol":5,"time":3811,"open":3812,"high":3812,"low":3813,"close":3814},"2024-01-24",797.86,785.19,785.75,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2024-01-23",793.27,795.59,788.48,792.56,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3157,"close":3825},"2024-01-22",806.41,807.3,794.02,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-19",797.75,808.83,794.05,805.44,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3209},"2024-01-18",794.56,795.99,785.06,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2024-01-17",774.37,787.93,768.35,787.43,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2024-01-16",803.79,808.99,788.66,791.38,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2024-01-12",785,802.34,782.76,799.6,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2024-01-11",796.96,799.98,787.08,792.61,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-10",794.89,799.05,787.87,792.36,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-09",792.65,795.14,787.14,794.52,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-08",784.43,798.01,782.91,797.19,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3227},"2024-01-05",782.81,788.76,781.46,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-04",783.26,792.49,782.73,785.95,{"symbol":5,"time":3891,"open":3892,"high":3892,"low":3893,"close":3894},"2024-01-03",792.41,782.33,784.15,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2024-01-02",804.15,808.14,795.43,800.3,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-29",812.6,816.17,808.64,811.8,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3909,"close":3911},"2023-12-28",809.88,817.62,814.41,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3915},"2023-12-27",809.17,813.25,808.63,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3919,"close":3921},"2023-12-26",803.44,809.1,806.61,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-22",801.98,807.52,800.15,802.42,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-21",795,799.37,791.66,799.1,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-20",797.76,805.41,788.84,789.23,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3215,"close":3944},"2023-12-19",801.07,814.42,801.38,{"symbol":5,"time":3946,"open":3154,"high":3359,"low":3947,"close":3948},"2023-12-18",795.8,796.44,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3952},"2023-12-15",791.9,819,789.47,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-12-14",782.93,807.6,781.94,807.13,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-12-13",759,777.19,754.81,773.43,{"symbol":5,"time":3967,"open":3421,"high":3452,"low":3968,"close":3969},"2023-12-12",752.67,759.29,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-12-11",745.8,755.23,744.32,752.41,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-12-08",743.15,747.79,742.22,744.73,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3984},"2023-12-07",745.44,749.89,742.6,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-12-06",754.52,756.59,742.46,743.07,{"symbol":5,"time":3994,"open":3995,"high":3995,"low":3996,"close":3997},"2023-12-05",755.62,748.18,754.3,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-12-04",751.84,757.92,749.5,756.43,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-12-01",750,761.38,748.66,756.35,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-11-30",748.16,751.89,744.69,751.23,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4018,"close":3476},"2023-11-29",742.28,751.27,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4022,"close":4024},"2023-11-28",725.86,738.83,736.76,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-27",727.2,732.05,724.54,730.68,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-24",726.72,730.74,726.64,730.1,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-22",727,730.28,725.98,727.14,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-21",719.8,726.6,718.73,724.64,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-20",714.39,721.66,712.11,720.92,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-11-17",719.84,720.84,713.65,716.86,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-11-16",709.34,715.1,708.75,714.9,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-11-15",698.17,711.32,697.7,708.84,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4075,"close":4077},"2023-11-14",673,699.07,697.35,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-13",660.82,664.37,658.14,661.45,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-10",656.58,665.45,653.88,665,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-11-09",656.73,660.6,650.63,651.82,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4098,"close":4100},"2023-11-08",648.43,655.66,654.95,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-11-07",652.82,653.5,646.91,648.59,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-11-06",656.62,660.26,650.36,653.22,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-11-03",654.82,662.16,654.26,657.97,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4121,"close":4123},"2023-11-02",623.77,645.14,644.49,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-11-01",614.49,617.97,607.67,616.21,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-31",608.95,612.87,604.41,612.28,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-30",602.84,610.69,600.26,607.12,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-27",607.07,608.97,596.18,598.08,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4144},"2023-10-26",607.19,617.89,606.49,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-25",608.25,611.59,603.49,608.68,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-24",617.27,620.42,610.76,612.39,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-10-23",611.44,619.47,610.45,614.73,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-20",623.25,626.07,613.12,614.83,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-10-19",625.65,629.5,619.11,622.51,{"symbol":5,"time":4184,"open":4185,"high":4185,"low":4186,"close":4187},"2023-10-18",635,615.45,616.69,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-17",631.3,639.87,629.68,636.1,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-16",630.51,641.62,628.42,635.45,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-13",628.17,636.01,620,627.66,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-10-12",643.23,644.27,632.06,636.17,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-11",645.64,648.64,638.1,642.67,{"symbol":5,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-10-10",643.62,649.4,641.7,641.95,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4220},"2023-10-09",641.5,647.86,640.5,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-10-06",635.02,651.51,634.54,648.26,{"symbol":5,"time":4236,"open":4237,"high":4238,"low":4239,"close":4240},"2023-10-05",633.65,642.87,632.01,640.3,{"symbol":5,"time":4242,"open":4243,"high":4244,"low":4245,"close":4246},"2023-10-04",629.03,638.37,625.38,636.53,{"symbol":5,"time":4248,"open":4249,"high":4249,"low":4250,"close":4251},"2023-10-03",637.73,623.6,625.47,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-10-02",644.71,646.25,638.74,643.04,{"symbol":5,"time":4259,"open":4260,"high":4261,"low":4262,"close":4263},"2023-09-29",652.8,656.82,645.54,646.49,{"symbol":5,"time":4265,"open":4266,"high":4267,"low":4268,"close":4269},"2023-09-28",643.02,647.54,640.67,645.24,{"symbol":5,"time":4271,"open":4272,"high":4273,"low":4274,"close":4275},"2023-09-27",647.68,648.45,640.31,643.39,{"symbol":5,"time":4277,"open":4278,"high":4279,"low":4280,"close":4281},"2023-09-26",652.12,654.49,645.82,646.72,{"symbol":5,"time":4283,"open":4284,"high":4285,"low":4286,"close":4287},"2023-09-25",655.02,659.97,653.03,657.55,{"symbol":5,"time":4289,"open":4290,"high":4291,"low":4292,"close":4293},"2023-09-22",670.99,671.72,659.33,660.1,{"symbol":5,"time":4295,"open":4296,"high":4296,"low":4297,"close":4298},"2023-09-21",676.74,665.65,668.83,[4300,4306,4311,4316,4321,4325,4330,4334,4338,4343,4348,4353,4358,4362,4366,4370,4375,4380,4385,4389,4393,4396,4401,4405,4410,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4523,4527,4532,4537,4542,4547,4552,4555,4560,4564,4568,4573,4577,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4640,4645,4650,4654,4658,4663,4667,4672,4677,4682,4687,4692,4697,4702,4706,4711,4716,4721,4725,4729,4734,4739,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5006,5011,5016,5021,5025,5030,5035,5040,5045,5050,5055,5060,5064,5069,5073,5078,5083,5088,5093,5098,5103,5107,5110,5115,5120,5124,5128,5131,5135,5139,5144,5147,5152,5157,5162,5167,5171,5176,5181,5185,5189,5193,5198,5203,5208,5212,5217,5221,5226,5231,5236,5241,5246,5250,5255,5260,5265,5270,5275,5280,5285,5290,5294,5298,5303,5306,5311,5316,5321,5326,5330,5332,5336,5341,5346,5350,5355,5359,5364,5369,5374,5377,5382,5387,5391,5396,5399,5404,5409,5414,5418,5423,5427,5432,5436,5441,5446,5451,5456,5461,5466,5471,5475,5479,5483,5488,5493,5498,5503,5508,5513,5517,5522,5527,5531,5536,5540,5545,5550,5554],{"symbol":4301,"time":26,"open":4302,"high":4303,"low":4304,"close":4305},"SPY",761.31,762,757.97,761.69,{"symbol":4301,"time":32,"open":4307,"high":4308,"low":4309,"close":4310},763.15,763.57,759.96,762.6,{"symbol":4301,"time":38,"open":4312,"high":4313,"low":4314,"close":4315},759.5,761.67,749.6,754.05,{"symbol":4301,"time":44,"open":4317,"high":4318,"low":4319,"close":4320},760.12,760.35,756.15,757.39,{"symbol":4301,"time":50,"open":3962,"high":4322,"low":4323,"close":4324},763.52,757.93,760.88,{"symbol":4301,"time":56,"open":4326,"high":4327,"low":4328,"close":4329},764.72,766.38,763.6,764.29,{"symbol":4301,"time":62,"open":4331,"high":3464,"low":4332,"close":4333},758.03,756.64,757.83,{"symbol":4301,"time":68,"open":4335,"high":4336,"low":3457,"close":4337},764.08,764.47,762.4,{"symbol":4301,"time":74,"open":4339,"high":4340,"low":4341,"close":4342},769.07,769.7,765.14,765.96,{"symbol":4301,"time":80,"open":4344,"high":4345,"low":4346,"close":4347},772.01,772.87,769,770.19,{"symbol":4301,"time":86,"open":4349,"high":4350,"low":4351,"close":4352},767.9,774.03,767.45,773.17,{"symbol":4301,"time":92,"open":4354,"high":4355,"low":4356,"close":4357},762.45,766.43,761.73,765.16,{"symbol":4301,"time":98,"open":3260,"high":4359,"low":4360,"close":4361},764.67,759.48,761.78,{"symbol":4301,"time":104,"open":4363,"high":4364,"low":4326,"close":4365},767.33,768,767.05,{"symbol":4301,"time":110,"open":4367,"high":4368,"low":4369,"close":3254},771.76,775.3,768.31,{"symbol":4301,"time":116,"open":4371,"high":4372,"low":4373,"close":4374},768.5,772.36,767.16,771.1,{"symbol":4301,"time":122,"open":4376,"high":4377,"low":4378,"close":4379},764.73,767.35,763.93,766.08,{"symbol":4301,"time":128,"open":4381,"high":4382,"low":4383,"close":4384},766.16,766.78,763.05,765.91,{"symbol":4301,"time":134,"open":4386,"high":4387,"low":3302,"close":4388},764.78,765.22,763.47,{"symbol":4301,"time":140,"open":3238,"high":4390,"low":4391,"close":4392},767.85,764.17,765.72,{"symbol":4301,"time":146,"open":4342,"high":4394,"low":4395,"close":4310},768.15,762.04,{"symbol":4301,"time":152,"open":4397,"high":4398,"low":4399,"close":4400},770.36,772.47,768.1,769.06,{"symbol":4301,"time":158,"open":4402,"high":4403,"low":4404,"close":4351},768.7,769.5,766.92,{"symbol":4301,"time":164,"open":4406,"high":4407,"low":4408,"close":4409},776.18,776.78,772.51,772.67,{"symbol":4301,"time":170,"open":4411,"high":3505,"low":4412,"close":4413},778.54,775.43,776.34,{"symbol":4301,"time":176,"open":4415,"high":4416,"low":4417,"close":4418},774.87,779.37,774.11,777.88,{"symbol":4301,"time":182,"open":4420,"high":4421,"low":4422,"close":4423},774.71,774.9,771.28,772.49,{"symbol":4301,"time":188,"open":4425,"high":4426,"low":4427,"close":4428},774.53,774.61,769.2,770.56,{"symbol":4301,"time":194,"open":4430,"high":4431,"low":4432,"close":4433},772.6,775.05,771.62,773.03,{"symbol":4301,"time":200,"open":4435,"high":4436,"low":4437,"close":4438},771.02,773.92,769.61,773.26,{"symbol":4301,"time":206,"open":4440,"high":4441,"low":4442,"close":4443},770.21,771.82,767.46,768.56,{"symbol":4301,"time":212,"open":4445,"high":4446,"low":4447,"close":4448},775.85,776.85,769.51,769.79,{"symbol":4301,"time":218,"open":4450,"high":4451,"low":4452,"close":4453},760.63,773.41,760.52,771.33,{"symbol":4301,"time":223,"open":4455,"high":4456,"low":4457,"close":4458},749.44,758.58,748.8,757.67,{"symbol":4301,"time":229,"open":4460,"high":4461,"low":4462,"close":4463},744.68,748.9,737.68,747.03,{"symbol":4301,"time":235,"open":4465,"high":4466,"low":4467,"close":4468},736.05,742.45,734.59,741.69,{"symbol":4301,"time":241,"open":4470,"high":4471,"low":4472,"close":4473},739.97,742.68,729.1,729.46,{"symbol":4301,"time":246,"open":4475,"high":4476,"low":4477,"close":4478},739.19,742.79,735.98,740.86,{"symbol":4301,"time":252,"open":4480,"high":4481,"low":4482,"close":4483},744.91,745.53,735.87,739.09,{"symbol":4301,"time":258,"open":4485,"high":4486,"low":4487,"close":4488},738.51,743.72,737.29,738.93,{"symbol":4301,"time":264,"open":4490,"high":4491,"low":4492,"close":4493},739.37,742.56,735.21,738.18,{"symbol":4301,"time":270,"open":4495,"high":4496,"low":4497,"close":4498},746.62,750.02,746.37,747.41,{"symbol":4301,"time":276,"open":4500,"high":4501,"low":4502,"close":4503},746.29,749.04,744.18,748.28,{"symbol":4301,"time":282,"open":4505,"high":4506,"low":4507,"close":4508},747.06,748.73,741.51,742.09,{"symbol":4301,"time":288,"open":4510,"high":4511,"low":4512,"close":4513},742.08,747.29,740.8,743.29,{"symbol":4301,"time":294,"open":4515,"high":4516,"low":4517,"close":4518},752.76,754.57,747.88,750.72,{"symbol":4301,"time":300,"open":4520,"high":4521,"low":4522,"close":3964},754.24,755.58,750.2,{"symbol":4301,"time":306,"open":4524,"high":4525,"low":4008,"close":4526},750.91,753.34,751.83,{"symbol":4301,"time":312,"open":4528,"high":4529,"low":4530,"close":4531},752.47,753.91,748,749.17,{"symbol":4301,"time":318,"open":4533,"high":4534,"low":4535,"close":4536},752.05,755.42,748.1,754.95,{"symbol":4301,"time":324,"open":4538,"high":4539,"low":4540,"close":4541},747.35,751.97,745.59,751.71,{"symbol":4301,"time":330,"open":4543,"high":4544,"low":4545,"close":4546},743.16,746.15,739.51,745.4,{"symbol":4301,"time":336,"open":4548,"high":4549,"low":4550,"close":4551},750.22,750.96,745.21,747.71,{"symbol":4301,"time":342,"open":4553,"high":3975,"low":4498,"close":4554},748.74,751.28,{"symbol":4301,"time":347,"open":4556,"high":4557,"low":4558,"close":4559},747.4,751.31,740.03,744.78,{"symbol":4301,"time":353,"open":4561,"high":4455,"low":4562,"close":4563},745,742.38,745.76,{"symbol":4301,"time":359,"open":4565,"high":3446,"low":4566,"close":4567},741.29,740.89,746.77,{"symbol":4301,"time":365,"open":4569,"high":4570,"low":4571,"close":4572},736.53,741.56,732.09,741,{"symbol":4301,"time":371,"open":4574,"high":4569,"low":4575,"close":4576},728.95,716.58,728.99,{"symbol":4301,"time":377,"open":4578,"high":4490,"low":4579,"close":4580},738.91,729.6,734.3,{"symbol":4301,"time":383,"open":4582,"high":4583,"low":4584,"close":4585},735.17,739.95,730.84,733.24,{"symbol":4301,"time":389,"open":4587,"high":4588,"low":4589,"close":4590},733.81,739.63,732.3,733.58,{"symbol":4301,"time":395,"open":4592,"high":4593,"low":4594,"close":4595},747.7,750.18,743.13,744.39,{"symbol":4301,"time":401,"open":4597,"high":4598,"low":4599,"close":4600},747.76,748.23,743.86,746.74,{"symbol":4301,"time":407,"open":4602,"high":4603,"low":4604,"close":4605},751.29,752.15,739.22,740.96,{"symbol":4301,"time":413,"open":4607,"high":4608,"low":4609,"close":4610},754.55,755.44,749.88,750.33,{"symbol":4301,"time":419,"open":4612,"high":4613,"low":4614,"close":4615},751.85,756.68,751.76,754.83,{"symbol":4301,"time":424,"open":4617,"high":4618,"low":4619,"close":4620},740.71,744.44,735.03,741.75,{"symbol":4301,"time":430,"open":4622,"high":4623,"low":4624,"close":4625},728.76,740,724.41,737.76,{"symbol":4301,"time":436,"open":4627,"high":4628,"low":4629,"close":4630},733.39,738.38,725.33,725.43,{"symbol":4301,"time":442,"open":4632,"high":4633,"low":4634,"close":4635},743.63,746.9,722.59,737.05,{"symbol":4301,"time":448,"open":4637,"high":4638,"low":4639,"close":4604},743.36,745.34,738.19,{"symbol":4301,"time":454,"open":4641,"high":4642,"low":4643,"close":4644},752.31,752.82,735.53,737.55,{"symbol":4301,"time":459,"open":4646,"high":4647,"low":4648,"close":4649},752.1,758.31,751.47,757.09,{"symbol":4301,"time":465,"open":4651,"high":4652,"low":4653,"close":4520},758.15,758.8,753.57,{"symbol":4301,"time":471,"open":4655,"high":4656,"low":3461,"close":4657},757.03,760.4,759.57,{"symbol":4301,"time":476,"open":4659,"high":4660,"low":4661,"close":4662},755.36,760.28,754.69,758.54,{"symbol":4301,"time":482,"open":4664,"high":4665,"low":4661,"close":4666},755.9,758.08,756.48,{"symbol":4301,"time":488,"open":4668,"high":4669,"low":4670,"close":4671},750.25,755.15,749.23,754.6,{"symbol":4301,"time":494,"open":4673,"high":4674,"low":4675,"close":4676},750.88,751.38,748.22,750.46,{"symbol":4301,"time":500,"open":4678,"high":4679,"low":4680,"close":4681},750.01,752.13,748.37,750.59,{"symbol":4301,"time":506,"open":4683,"high":4684,"low":4685,"close":4686},746.24,748.94,744.48,745.64,{"symbol":4301,"time":512,"open":4688,"high":4689,"low":4690,"close":4691},738.64,744.87,737.03,742.72,{"symbol":4301,"time":518,"open":4693,"high":4694,"low":4695,"close":4696},735.71,741.87,733.89,741.25,{"symbol":4301,"time":524,"open":4698,"high":4699,"low":4700,"close":4701},734.78,737.65,731.53,733.73,{"symbol":4301,"time":530,"open":4703,"high":4704,"low":4627,"close":4705},739.83,741.42,738.65,{"symbol":4301,"time":536,"open":4707,"high":4708,"low":4709,"close":4710},741.79,743.46,737.96,739.17,{"symbol":4301,"time":542,"open":4712,"high":4713,"low":4714,"close":4715},743.65,749.53,743.56,748.17,{"symbol":4301,"time":547,"open":4717,"high":4718,"low":4719,"close":4720},738.47,743.91,735.47,742.31,{"symbol":4301,"time":553,"open":4722,"high":4723,"low":4724,"close":4493},736.89,738.84,731.83,{"symbol":4301,"time":559,"open":4726,"high":4727,"low":4726,"close":4728},736.45,740.79,739.3,{"symbol":4301,"time":564,"open":4730,"high":4731,"low":4732,"close":4733},734.93,738.08,734.57,737.62,{"symbol":4301,"time":570,"open":4735,"high":4736,"low":4737,"close":4738},735.05,736.13,729.75,731.58,{"symbol":4301,"time":576,"open":4740,"high":4467,"low":4741,"close":4742},728.16,727.82,733.83,{"symbol":4301,"time":582,"open":4744,"high":4745,"low":4746,"close":4747},721.77,725.04,721.49,723.77,{"symbol":4301,"time":588,"open":4749,"high":4750,"low":4751,"close":4752},720.07,722.12,714.99,718.01,{"symbol":4301,"time":593,"open":4754,"high":4755,"low":4756,"close":4757},721.25,724.87,720.47,720.65,{"symbol":4301,"time":599,"open":4759,"high":4760,"low":4761,"close":4762},714.63,719.79,710.45,718.66,{"symbol":4301,"time":604,"open":4764,"high":4765,"low":4766,"close":4767},711,712.2,708.37,711.58,{"symbol":4301,"time":610,"open":4769,"high":4770,"low":4771,"close":4772},711.82,712.88,709.25,711.69,{"symbol":4301,"time":616,"open":4774,"high":4775,"low":4776,"close":4777},713.17,715.63,712.3,715.17,{"symbol":4301,"time":620,"open":4779,"high":4780,"low":4781,"close":4782},710.75,714.47,709.01,713.94,{"symbol":4301,"time":626,"open":4784,"high":4785,"low":4786,"close":4787},709.5,712.36,702.28,708.45,{"symbol":4301,"time":632,"open":4789,"high":4790,"low":4791,"close":4792},709.15,711.45,708.22,711.21,{"symbol":4301,"time":638,"open":4794,"high":4795,"low":4796,"close":4797},710.28,711.28,702.64,704.08,{"symbol":4301,"time":644,"open":4799,"high":4800,"low":4801,"close":4802},708.78,709.91,706.14,708.72,{"symbol":4301,"time":648,"open":4801,"high":4804,"low":4805,"close":4806},712.39,705.76,710.14,{"symbol":4301,"time":654,"open":4808,"high":4809,"low":4810,"close":4811},701.06,702.78,698.53,701.66,{"symbol":4301,"time":659,"open":4813,"high":4814,"low":4815,"close":4816},695.26,700.28,694.2,699.94,{"symbol":4301,"time":665,"open":4818,"high":4819,"low":4820,"close":4821},687.69,694.58,687.66,694.46,{"symbol":4301,"time":670,"open":4823,"high":4824,"low":4825,"close":4826},677.41,686.3,676.58,686.1,{"symbol":4301,"time":676,"open":4828,"high":4829,"low":4830,"close":4831},681.32,682.03,678.45,679.46,{"symbol":4301,"time":681,"open":4833,"high":4834,"low":4835,"close":4836},674.84,681.16,673.77,679.91,{"symbol":4301,"time":687,"open":4838,"high":4839,"low":4840,"close":4841},676.39,677.08,671.46,676.01,{"symbol":4301,"time":693,"open":4843,"high":4844,"low":4845,"close":4846},656.65,659.61,651.06,659.22,{"symbol":4301,"time":699,"open":4848,"high":4849,"low":4850,"close":4851},655.86,659.72,655.52,658.93,{"symbol":4301,"time":705,"open":4853,"high":4854,"low":4855,"close":4856},646.42,658.2,645.11,655.83,{"symbol":4301,"time":711,"open":4858,"high":4859,"low":4860,"close":4861},653.9,658.52,653,655.24,{"symbol":4301,"time":717,"open":4863,"high":4864,"low":4865,"close":4866},638.94,651.54,637.98,650.34,{"symbol":4301,"time":723,"open":4868,"high":4869,"low":4870,"close":4871},640.11,640.37,629.28,631.97,{"symbol":4301,"time":729,"open":4873,"high":4874,"low":4875,"close":4876},642.5,642.66,633.11,634.09,{"symbol":4301,"time":735,"open":4878,"high":4879,"low":4880,"close":4881},652.06,654.85,644.82,645.09,{"symbol":4301,"time":741,"open":4883,"high":4884,"low":4885,"close":4261},658.67,660.89,654.24,{"symbol":4301,"time":747,"open":4887,"high":4888,"low":4889,"close":4890},651.32,657.03,649.88,653.18,{"symbol":4301,"time":753,"open":4892,"high":4893,"low":4894,"close":4895},658.07,662.62,653.94,655.38,{"symbol":4301,"time":759,"open":4897,"high":4898,"low":4899,"close":4900},656.51,656.69,644.72,648.57,{"symbol":4301,"time":765,"open":4902,"high":4903,"low":4904,"close":4905},656.97,662.98,655.17,659.8,{"symbol":4301,"time":771,"open":4907,"high":4908,"low":4909,"close":4910},668.36,669.72,661.19,661.43,{"symbol":4301,"time":777,"open":4912,"high":4913,"low":4914,"close":4915},672.39,674.44,669.7,670.79,{"symbol":4301,"time":783,"open":4917,"high":4918,"low":4919,"close":4920},668.38,672.07,667.12,669.03,{"symbol":4301,"time":789,"open":4922,"high":4923,"low":4924,"close":4925},669.27,672.34,661.36,662.29,{"symbol":4301,"time":795,"open":4927,"high":4928,"low":4929,"close":4930},671.16,671.65,665.87,666.06,{"symbol":4301,"time":801,"open":4932,"high":4933,"low":4934,"close":4935},677.58,680.08,673.34,676.33,{"symbol":4301,"time":807,"open":4937,"high":4938,"low":4939,"close":4940},677.72,683.36,674.76,677.18,{"symbol":4301,"time":812,"open":4942,"high":4943,"low":4944,"close":4945},666.39,679.92,662.39,678.27,{"symbol":4301,"time":818,"open":4947,"high":4948,"low":4949,"close":4950},673.41,676.11,669.76,672.38,{"symbol":4301,"time":824,"open":4952,"high":4953,"low":4954,"close":4955},682.08,685.53,675.61,681.31,{"symbol":4301,"time":830,"open":4957,"high":4958,"low":4959,"close":4960},681.63,687.09,679.62,685.13,{"symbol":4301,"time":834,"open":4962,"high":4963,"low":4964,"close":4965},675.06,682.61,669.66,680.33,{"symbol":4301,"time":839,"open":4967,"high":4968,"low":4969,"close":4970},678.7,688.62,678.02,686.38,{"symbol":4301,"time":845,"open":4972,"high":4973,"low":4974,"close":4975},683.09,686.86,681.64,685.99,{"symbol":4301,"time":850,"open":4977,"high":4978,"low":4979,"close":4980},693.28,693.3,684.35,689.3,{"symbol":4301,"time":855,"open":4982,"high":4983,"low":4984,"close":4985},690.18,693.68,690.1,693.15,{"symbol":4301,"time":861,"open":4987,"high":4988,"low":4989,"close":4990},681.9,688.35,680,687.35,{"symbol":4301,"time":867,"open":4992,"high":4993,"low":4994,"close":4995},687.83,690,680.37,682.39,{"symbol":4301,"time":873,"open":4997,"high":4998,"low":4999,"close":5000},682.32,690.06,681.73,689.43,{"symbol":4301,"time":879,"open":5002,"high":5003,"low":5004,"close":5005},683.84,686.18,681.55,684.48,{"symbol":4301,"time":885,"open":5007,"high":5008,"low":5009,"close":5010},684.02,689.15,682.83,686.29,{"symbol":4301,"time":891,"open":5012,"high":5013,"low":5014,"close":5015},680.14,684.94,675.78,682.85,{"symbol":4301,"time":897,"open":5017,"high":5018,"low":5019,"close":5020},681.69,686.28,677.52,681.75,{"symbol":4301,"time":902,"open":5022,"high":5023,"low":4994,"close":5024},694.24,695.35,681.27,{"symbol":4301,"time":908,"open":5026,"high":5027,"low":5028,"close":5029},696.39,697.14,689.18,691.96,{"symbol":4301,"time":914,"open":5031,"high":5032,"low":5033,"close":5034},694.95,696.54,691.66,692.12,{"symbol":4301,"time":920,"open":5036,"high":5037,"low":5038,"close":5039},689.42,695.87,688.34,693.95,{"symbol":4301,"time":926,"open":5041,"high":5042,"low":5043,"close":5044},681.46,692.31,680.85,690.62,{"symbol":4301,"time":932,"open":5046,"high":5047,"low":5048,"close":5049},680.94,683.69,675.79,677.62,{"symbol":4301,"time":938,"open":5051,"high":5052,"low":5053,"close":5054},690.35,691.45,681.76,686.19,{"symbol":4301,"time":944,"open":5056,"high":5057,"low":5058,"close":5059},696.21,696.96,684.03,689.53,{"symbol":4301,"time":950,"open":5061,"high":5062,"low":5036,"close":5063},689.58,696.93,695.41,{"symbol":4301,"time":956,"open":5065,"high":5066,"low":5067,"close":5068},691.79,694.21,687.12,691.97,{"symbol":4301,"time":962,"open":5026,"high":5070,"low":5071,"close":5072},697.06,684.83,694.04,{"symbol":4301,"time":968,"open":5074,"high":5075,"low":5076,"close":5077},697.05,697.84,693.94,695.42,{"symbol":4301,"time":974,"open":5079,"high":5080,"low":5081,"close":5082},694.18,696.53,693.57,695.49,{"symbol":4301,"time":980,"open":5084,"high":5085,"low":5086,"close":5087},690.49,694.13,689.92,692.73,{"symbol":4301,"time":986,"open":5089,"high":5090,"low":5091,"close":5092},688.15,690.96,687.16,689.23,{"symbol":4301,"time":992,"open":5094,"high":5095,"low":5096,"close":5097},689.85,691.13,686.92,688.98,{"symbol":4301,"time":998,"open":5099,"high":5100,"low":5101,"close":5102},679.65,688.74,678.13,685.4,{"symbol":4301,"time":1004,"open":5104,"high":5105,"low":5106,"close":4932},681.49,684.77,676.57,{"symbol":4301,"time":1010,"open":5108,"high":5109,"low":4984,"close":5033},693.66,694.25,{"symbol":4301,"time":1016,"open":5111,"high":5112,"low":5113,"close":5114},694.57,695.45,691.25,692.24,{"symbol":4301,"time":1022,"open":5116,"high":5117,"low":5118,"close":5119},691,691.72,686.04,690.36,{"symbol":4301,"time":1028,"open":5082,"high":5121,"low":5122,"close":5123},696.09,691.35,693.77,{"symbol":4301,"time":1033,"open":5125,"high":5121,"low":5126,"close":5127},690.68,690.63,695.16,{"symbol":4301,"time":1039,"open":5126,"high":5129,"low":5028,"close":5130},695.31,694.07,{"symbol":4301,"time":1043,"open":5132,"high":5044,"low":5133,"close":5134},688.82,687.49,689.51,{"symbol":4301,"time":1048,"open":5136,"high":5137,"low":5138,"close":5061},692.19,693.96,689.32,{"symbol":4301,"time":1054,"open":5140,"high":5141,"low":5142,"close":5143},687.93,692.32,687.78,691.81,{"symbol":4301,"time":1060,"open":5145,"high":5000,"low":4970,"close":5146},686.54,687.72,{"symbol":4301,"time":1065,"open":5148,"high":5149,"low":5150,"close":5151},685.71,686.87,679.82,683.17,{"symbol":4301,"time":1070,"open":5153,"high":5154,"low":5155,"close":5156},687.14,687.36,681.71,681.92,{"symbol":4301,"time":1074,"open":5158,"high":5159,"low":5160,"close":5161},687.45,688.56,686.58,687.01,{"symbol":4301,"time":1080,"open":5163,"high":5164,"low":5165,"close":5166},687.54,689.2,686.07,687.85,{"symbol":4301,"time":1086,"open":5168,"high":5033,"low":5169,"close":5170},690.64,689.27,690.31,{"symbol":4301,"time":1092,"open":5172,"high":5173,"low":5174,"close":5175},687.95,690.83,687.8,690.38,{"symbol":4301,"time":1097,"open":5177,"high":5178,"low":5179,"close":5180},683.92,688.2,683.87,687.96,{"symbol":4301,"time":1103,"open":5182,"high":5183,"low":5184,"close":5071},683.94,685.36,680.59,{"symbol":4301,"time":1109,"open":5186,"high":5187,"low":5188,"close":5184},676.59,681.09,676.47,{"symbol":4301,"time":1115,"open":5190,"high":5191,"low":5192,"close":5188},677.6,680.74,674.9,{"symbol":4301,"time":1120,"open":5194,"high":5195,"low":5196,"close":5197},679.89,680.44,671.2,671.4,{"symbol":4301,"time":1125,"open":5199,"high":5200,"low":5201,"close":5202},679.23,681.08,674.98,678.87,{"symbol":4301,"time":1131,"open":5204,"high":5205,"low":5206,"close":5207},685.74,685.76,679.25,680.73,{"symbol":4301,"time":1137,"open":5209,"high":5210,"low":5211,"close":5053},688.17,688.88,679.17,{"symbol":4301,"time":1141,"open":5213,"high":5214,"low":5215,"close":5216},685.14,689.25,682.17,689.17,{"symbol":4301,"time":1147,"open":5218,"high":5219,"low":4955,"close":5220},682.56,688.97,687.57,{"symbol":4301,"time":1153,"open":5222,"high":5223,"low":5224,"close":5225},683.15,685.39,682.59,683.04,{"symbol":4301,"time":1159,"open":5227,"high":5228,"low":5229,"close":5230},686.59,686.64,681.57,683.63,{"symbol":4301,"time":1164,"open":5232,"high":5233,"low":5234,"close":5235},685.47,688.39,684.58,685.69,{"symbol":4301,"time":1169,"open":5237,"high":5238,"low":5239,"close":5240},685.3,685.37,681.34,684.39,{"symbol":4301,"time":1175,"open":5242,"high":5243,"low":5244,"close":5245},680.57,684.91,679.69,683.89,{"symbol":4301,"time":1181,"open":5156,"high":5247,"low":5248,"close":5249},683.82,679.33,681.53,{"symbol":4301,"time":1186,"open":5251,"high":5252,"low":5253,"close":5254},678.81,682.99,678.74,680.27,{"symbol":4301,"time":1192,"open":5256,"high":5257,"low":5258,"close":5259},680.86,683.67,680.5,683.39,{"symbol":4301,"time":1197,"open":5261,"high":5262,"low":5263,"close":5264},677.63,681.7,676.72,679.68,{"symbol":4301,"time":1203,"open":5266,"high":5267,"low":5268,"close":5269},668.63,676.21,664.48,675.02,{"symbol":4301,"time":1209,"open":5271,"high":5272,"low":5273,"close":5274},662.69,670.06,661.59,668.73,{"symbol":4301,"time":1214,"open":5276,"high":5277,"low":5278,"close":5279},655.05,664.55,650.85,659.03,{"symbol":4301,"time":1220,"open":5281,"high":5282,"low":5283,"close":5284},672.91,675.56,651.89,652.53,{"symbol":4301,"time":1226,"open":5286,"high":5287,"low":5288,"close":5289},660.78,667.34,658.75,662.63,{"symbol":4301,"time":1231,"open":5291,"high":5292,"low":4848,"close":5293},662.1,665.12,660.08,{"symbol":4301,"time":1236,"open":4914,"high":5295,"low":5296,"close":5297},673.71,662.17,665.67,{"symbol":4301,"time":1242,"open":5299,"high":5300,"low":5301,"close":5302},665.38,675.66,663.27,671.93,{"symbol":4301,"time":1247,"open":5258,"high":5256,"low":5304,"close":5305},670.52,672.04,{"symbol":4301,"time":1253,"open":5307,"high":5308,"low":5309,"close":5310},684.79,684.96,680.95,683.38,{"symbol":4301,"time":1259,"open":5312,"high":5313,"low":5314,"close":5315},679.95,683.57,678.73,683,{"symbol":4301,"time":1264,"open":5317,"high":5318,"low":5319,"close":5320},677.24,682.18,675.03,681.44,{"symbol":4301,"time":1270,"open":5322,"high":5323,"low":5324,"close":5325},667.91,671.08,661.21,670.97,{"symbol":4301,"time":1276,"open":5188,"high":5327,"low":5328,"close":5329},677.38,668.72,670.31,{"symbol":4301,"time":1282,"open":5201,"high":5256,"low":5331,"close":4932},674.17,{"symbol":4301,"time":1287,"open":4948,"high":5333,"low":5334,"close":5335},679.96,674.58,675.24,{"symbol":4301,"time":1292,"open":5337,"high":5338,"low":5339,"close":5340},685.67,685.8,679.94,683.34,{"symbol":4301,"time":1297,"open":5342,"high":5343,"low":5344,"close":5345},685.04,685.08,679.24,682.06,{"symbol":4301,"time":1301,"open":5347,"high":5348,"low":5349,"close":5349},683.9,685.94,679.83,{"symbol":4301,"time":1307,"open":5351,"high":5352,"low":5353,"close":5354},688.72,689.7,682.87,687.39,{"symbol":4301,"time":1312,"open":5356,"high":5357,"low":5071,"close":5358},687.05,688.91,687.06,{"symbol":4301,"time":1318,"open":5360,"high":5361,"low":5362,"close":5363},682.73,685.54,682.12,685.24,{"symbol":4301,"time":1323,"open":5365,"high":5366,"low":5367,"close":5368},676.46,678.47,675.65,677.25,{"symbol":4301,"time":1329,"open":5370,"high":5371,"low":5372,"close":5373},668.12,672.71,667.8,671.76,{"symbol":4301,"time":1334,"open":5375,"high":5375,"low":5376,"close":5372},672,663.3,{"symbol":4301,"time":1340,"open":5378,"high":5379,"low":5380,"close":5381},671.44,672.99,669.98,671.29,{"symbol":4301,"time":1346,"open":5383,"high":5384,"low":5385,"close":5386},667.32,672.21,667.27,671.3,{"symbol":4301,"time":1351,"open":5388,"high":5389,"low":4082,"close":5390},659.5,665.76,664.39,{"symbol":4301,"time":1357,"open":5392,"high":5393,"low":5394,"close":5395},666.82,668.71,657.11,660.64,{"symbol":4301,"time":1363,"open":5392,"high":5397,"low":4851,"close":5398},670.23,665.17,{"symbol":4301,"time":1368,"open":5400,"high":5401,"low":5402,"close":5403},657.17,665.83,653.17,662.23,{"symbol":4301,"time":1373,"open":5405,"high":5406,"low":5407,"close":5408},660.65,665.13,659.77,663.04,{"symbol":4301,"time":1379,"open":5410,"high":5411,"low":5412,"close":5413},672.13,673.95,652.84,653.02,{"symbol":4301,"time":1385,"open":5415,"high":5416,"low":5417,"close":4927},673.53,673.94,669.21,{"symbol":4301,"time":1391,"open":5419,"high":5420,"low":5421,"close":5422},670.25,673.21,669.42,673.11,{"symbol":4301,"time":1397,"open":5424,"high":5379,"low":5425,"close":5426},672.54,667.67,669.12,{"symbol":4301,"time":1403,"open":5428,"high":5429,"low":5430,"close":5431},671.62,672.51,669.46,671.61,{"symbol":4301,"time":1408,"open":5433,"high":5434,"low":5435,"close":5417},669.99,672.68,668.16,{"symbol":4301,"time":1414,"open":5437,"high":5438,"low":5439,"close":5440},670.45,670.57,666.78,669.22,{"symbol":4301,"time":1420,"open":5442,"high":5443,"low":5444,"close":5445},663.17,669.37,663.06,668.45,{"symbol":4301,"time":1426,"open":5447,"high":5448,"low":5449,"close":5450},662.93,666.65,661.61,666.18,{"symbol":4301,"time":1432,"open":5452,"high":5453,"low":5454,"close":5455},664.36,665.28,661.86,663.68,{"symbol":4301,"time":1438,"open":5457,"high":5458,"low":5459,"close":5460},659.51,662.37,657.88,661.82,{"symbol":4301,"time":1444,"open":5462,"high":5463,"low":5464,"close":5465},657.94,659.41,654.41,658.05,{"symbol":4301,"time":1450,"open":5467,"high":5468,"low":5469,"close":5470},664.51,664.61,659.67,661.1,{"symbol":4301,"time":1456,"open":5472,"high":5287,"low":5473,"close":5474},666.72,661.98,663.21,{"symbol":4301,"time":1461,"open":5476,"high":5477,"low":5296,"close":5478},662.2,667.29,666.84,{"symbol":4301,"time":1467,"open":5480,"high":5277,"low":5481,"close":5482},662.33,660.37,663.7,{"symbol":4301,"time":1472,"open":5484,"high":5485,"low":5486,"close":5487},661.89,664.89,660.27,662.26,{"symbol":4301,"time":1478,"open":5489,"high":5490,"low":5491,"close":5492},660.01,661.72,654.3,659.18,{"symbol":4301,"time":1483,"open":5494,"high":5495,"low":5496,"close":5497},661.47,661.78,659.21,660,{"symbol":4301,"time":1488,"open":5499,"high":5500,"low":5501,"close":5502},659.64,661.04,659.34,660.91,{"symbol":4301,"time":1493,"open":5504,"high":5505,"low":5506,"close":5507},657.6,659.11,656.9,657.41,{"symbol":4301,"time":1498,"open":5509,"high":5510,"low":5511,"close":5512},654.18,658.33,653.59,657.63,{"symbol":4301,"time":1504,"open":5514,"high":5515,"low":4094,"close":5516},653.62,654.55,652.21,{"symbol":4301,"time":1510,"open":5518,"high":5519,"low":5520,"close":5521},648.97,650.86,647.22,650.33,{"symbol":4301,"time":1516,"open":5523,"high":5524,"low":5525,"close":5526},648.62,649.84,647.23,648.83,{"symbol":4301,"time":1521,"open":5528,"high":5516,"low":5529,"close":5530},651.48,643.33,647.24,{"symbol":4301,"time":1527,"open":5532,"high":5533,"low":5534,"close":5535},644.42,649.15,643.51,649.12,{"symbol":4301,"time":1533,"open":4217,"high":5537,"low":5538,"close":5539},644.21,640.46,643.74,{"symbol":4301,"time":1539,"open":5541,"high":5542,"low":5543,"close":5544},637.5,640.49,634.92,640.27,{"symbol":4301,"time":1544,"open":5546,"high":5547,"low":5548,"close":5549},647.47,647.84,643.14,645.05,{"symbol":4301,"time":1549,"open":5530,"high":5551,"low":5552,"close":5553},649.48,645.34,648.92,{"symbol":4301,"time":1555,"open":5555,"high":5556,"low":5532,"close":5557},644.57,647.37,646.63,[5559,5563,5568,5571,5573,5576,5579,5581,5583,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5615,5616,5618,5620,5622,5624,5626,5628,5630,5631,5633,5635,5637,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5667,5669,5671,5673,5675,5677,5679,5681,5682],{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5561,"datetime":5562},"BULLISH","RSI","2026-09-03 00:00:00",{"time":92,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5566,"datetime":5567},"False","BEARISH","BollingerBands","2026-09-02 00:00:00",{"time":98,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5570},"ADX","2026-09-01 00:00:00",{"time":98,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5572,"datetime":5570},"CCI",{"time":146,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5575},"MACD","2026-08-20 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5577,"datetime":5578},"MA","2026-07-28 00:00:00",{"time":276,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5561,"datetime":5580},"2026-07-21 00:00:00",{"time":300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5566,"datetime":5582},"2026-07-15 00:00:00",{"time":300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5582},{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5585},"2026-07-07 00:00:00",{"time":383,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5587},"2026-06-24 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5589},"2026-06-17 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5591},"2026-06-15 00:00:00",{"time":424,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5577,"datetime":5593},"2026-06-12 00:00:00",{"time":448,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5595},"2026-06-08 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5561,"datetime":5597},"2026-06-04 00:00:00",{"time":476,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5566,"datetime":5599},"2026-06-01 00:00:00",{"time":488,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5572,"datetime":5601},"2026-05-28 00:00:00",{"time":524,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5603},"2026-05-19 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5605},"2026-05-06 00:00:00",{"time":588,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5607},"2026-05-04 00:00:00",{"time":610,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5561,"datetime":5609},"2026-04-28 00:00:00",{"time":616,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5577,"datetime":5611},"2026-04-27 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5613},"2026-04-08 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5566,"datetime":5613},{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5613},{"time":705,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5617},"2026-04-02 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5619},"2026-04-01 00:00:00",{"time":753,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5621},"2026-03-23 00:00:00",{"time":795,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5623},"2026-03-12 00:00:00",{"time":824,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5566,"datetime":5625},"2026-03-05 00:00:00",{"time":839,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5627},"2026-03-02 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5629},"2026-02-25 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5629},{"time":861,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5632},"2026-02-24 00:00:00",{"time":867,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5634},"2026-02-23 00:00:00",{"time":873,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5577,"datetime":5636},"2026-02-20 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5636},{"time":920,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5561,"datetime":5639},"2026-02-09 00:00:00",{"time":944,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5572,"datetime":5641},"2026-02-03 00:00:00",{"time":974,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5643},"2026-01-27 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5645},"2026-01-15 00:00:00",{"time":1033,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5647},"2026-01-12 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5566,"datetime":5649},"2026-01-05 00:00:00",{"time":1065,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5651},"2026-01-02 00:00:00",{"time":1074,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5577,"datetime":5653},"2025-12-30 00:00:00",{"time":1125,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5561,"datetime":5655},"2025-12-16 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5572,"datetime":5657},"2025-12-11 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5569,"datetime":5659},"2025-12-05 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5661},"2025-11-28 00:00:00",{"time":1264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5561,"datetime":5663},"2025-11-10 00:00:00",{"time":1282,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5569,"datetime":5665},"2025-11-05 00:00:00",{"time":1282,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5577,"datetime":5665},{"time":1307,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5566,"datetime":5668},"2025-10-29 00:00:00",{"time":1340,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5572,"datetime":5670},"2025-10-21 00:00:00",{"time":1346,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5672},"2025-10-20 00:00:00",{"time":1368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5574,"datetime":5674},"2025-10-14 00:00:00",{"time":1379,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5574,"datetime":5676},"2025-10-10 00:00:00",{"time":1420,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5561,"datetime":5678},"2025-10-01 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5566,"datetime":5680},"2025-09-29 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5560,"trading_system":5577,"datetime":5680},{"time":1450,"symbol":5,"current_signal":5564,"signal_change":23,"signal_type":5565,"trading_system":5577,"datetime":5683},"2025-09-24 00:00:00",[5685,5692,5698,5703,5708,5713,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814],{"symbol":5,"form":5686,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"8-K","2026-04-03","d101747d8k.htm","0001193125-26-142112","https://www.sec.gov/Archives/edgar/data/2012383/000119312526142112/d101747d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526142112/0001193125-26-142112-index.htm",{"symbol":5,"form":5693,"filingdate":855,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"10-K","blk-20251231.htm","0001193125-26-071966","https://www.sec.gov/Archives/edgar/data/2012383/000119312526071966/blk-20251231.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526071966/0001193125-26-071966-index.htm",{"symbol":5,"form":5686,"filingdate":974,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"d281445d8k.htm","0001193125-26-024549","https://www.sec.gov/Archives/edgar/data/2012383/000119312526024549/d281445d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526024549/0001193125-26-024549-index.htm",{"symbol":5,"form":5686,"filingdate":1010,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"d25677d8k.htm","0001193125-26-015405","https://www.sec.gov/Archives/edgar/data/2012383/000119312526015405/d25677d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526015405/0001193125-26-015405-index.htm",{"symbol":5,"form":5686,"filingdate":1016,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"blk-20260115.htm","0001193125-26-013503","https://www.sec.gov/Archives/edgar/data/2012383/000119312526013503/blk-20260115.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526013503/0001193125-26-013503-index.htm",{"symbol":5,"form":5714,"filingdate":1282,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"10-Q","blk-20250930.htm","0001193125-25-267043","https://www.sec.gov/Archives/edgar/data/2012383/000119312525267043/blk-20250930.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525267043/0001193125-25-267043-index.htm",{"symbol":5,"form":5686,"filingdate":1368,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"blk-20251014.htm","0001193125-25-237960","https://www.sec.gov/Archives/edgar/data/2012383/000119312525237960/blk-20251014.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525237960/0001193125-25-237960-index.htm",{"symbol":5,"form":5714,"filingdate":1638,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"blk-20250630.htm","0000950170-25-103780","https://www.sec.gov/Archives/edgar/data/2012383/000095017025103780/blk-20250630.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025103780/0000950170-25-103780-index.htm",{"symbol":5,"form":5686,"filingdate":1728,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"blk-20250715.htm","0000950170-25-095711","https://www.sec.gov/Archives/edgar/data/2012383/000095017025095711/blk-20250715.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025095711/0000950170-25-095711-index.htm",{"symbol":5,"form":5686,"filingdate":1778,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d78785d8k.htm","0001193125-25-153573","https://www.sec.gov/Archives/edgar/data/2012383/000119312525153573/d78785d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525153573/0001193125-25-153573-index.htm",{"symbol":5,"form":5686,"filingdate":1947,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d30174d8k.htm","0001193125-25-121622","https://www.sec.gov/Archives/edgar/data/2012383/000119312525121622/d30174d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525121622/0001193125-25-121622-index.htm",{"symbol":5,"form":5714,"filingdate":1986,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"blk-20250331.htm","0000950170-25-065838","https://www.sec.gov/Archives/edgar/data/2012383/000095017025065838/blk-20250331.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025065838/0000950170-25-065838-index.htm",{"symbol":5,"form":5686,"filingdate":2086,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"blk-20250411.htm","0000950170-25-053022","https://www.sec.gov/Archives/edgar/data/2012383/000095017025053022/blk-20250411.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025053022/0000950170-25-053022-index.htm",{"symbol":5,"form":5686,"filingdate":2110,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d909045d8k.htm","0001193125-25-073567","https://www.sec.gov/Archives/edgar/data/2012383/000119312525073567/d909045d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525073567/0001193125-25-073567-index.htm",{"symbol":5,"form":5686,"filingdate":2122,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d944675d8k.htm","0001193125-25-072429","https://www.sec.gov/Archives/edgar/data/2012383/000119312525072429/d944675d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525072429/0001193125-25-072429-index.htm",{"symbol":5,"form":5686,"filingdate":2156,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"d926984d8k.htm","0001193125-25-064112","https://www.sec.gov/Archives/edgar/data/2012383/000119312525064112/d926984d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525064112/0001193125-25-064112-index.htm",{"symbol":5,"form":5686,"filingdate":2254,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"d919939d8k.htm","0001193125-25-044184","https://www.sec.gov/Archives/edgar/data/2012383/000119312525044184/d919939d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525044184/0001193125-25-044184-index.htm",{"symbol":5,"form":5693,"filingdate":2276,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"blk-20241231.htm","0000950170-25-026584","https://www.sec.gov/Archives/edgar/data/2012383/000095017025026584/blk-20241231.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025026584/0000950170-25-026584-index.htm",{"symbol":5,"form":5686,"filingdate":2311,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"d892191d8k.htm","0001193125-25-026705","https://www.sec.gov/Archives/edgar/data/2012383/000119312525026705/d892191d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525026705/0001193125-25-026705-index.htm",{"symbol":5,"form":5686,"filingdate":2428,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"blk-20250115.htm","0000950170-25-005629","https://www.sec.gov/Archives/edgar/data/2012383/000095017025005629/blk-20250115.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017025005629/0000950170-25-005629-index.htm",{"symbol":5,"form":5686,"filingdate":2428,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"d897012d8k.htm","0001193125-25-007063","https://www.sec.gov/Archives/edgar/data/2012383/000119312525007063/d897012d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525007063/0001193125-25-007063-index.htm",{"symbol":5,"form":5686,"filingdate":2574,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"d853951d8k.htm","0001193125-24-269350","https://www.sec.gov/Archives/edgar/data/2012383/000119312524269350/d853951d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524269350/0001193125-24-269350-index.htm",{"symbol":5,"form":5686,"filingdate":2623,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"d784814d8k.htm","0001193125-24-261807","https://www.sec.gov/Archives/edgar/data/2012383/000119312524261807/d784814d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524261807/0001193125-24-261807-index.htm",{"symbol":5,"form":5686,"filingdate":2664,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"d819462d8k.htm","0001193125-24-254116","https://www.sec.gov/Archives/edgar/data/2012383/000119312524254116/d819462d8k.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524254116/0001193125-24-254116-index.htm",{"symbol":5,"form":5714,"filingdate":2675,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"blk-20240930.htm","0000950170-24-122256","https://www.sec.gov/Archives/edgar/data/2012383/000095017024122256/blk-20240930.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017024122256/0000950170-24-122256-index.htm",{"symbol":5,"form":5686,"filingdate":2769,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"blk-20241011.htm","0000950170-24-114208","https://www.sec.gov/Archives/edgar/data/2012383/000095017024114208/blk-20241011.htm","https://www.sec.gov/Archives/edgar/data/2012383/000095017024114208/0000950170-24-114208-index.htm",[5820,5842,5858,5871,5885,5898,5909,5920,5931,5942,5957,5972,5982,5992,6003,6012,6021,6029,6036,6044,6057,6074,6085,6098],{"symbol":5,"accessionnumber":5821,"filingdate":300,"sec_url":5822,"tags":5823,"headline":5826,"summary":5827,"sector":5828,"industry":5829,"date_processed":5830,"impact_score":5831,"exhibits":5832,"isLocked":5841},"0001193125-26-304013","https://www.sec.gov/Archives/edgar/data/2012383/000119312526304013/0001193125-26-304013-index.htm",{"events":5824},[5825],"General Statement","BlackRock, Inc. Reports Q2 2026 Financial Results and Announces Investor Call","On July 15, 2026, BlackRock, Inc. reported its financial results for the three and six months ended June 30, 2026. The company will hold an investor conference call and webcast on the same day to discuss these results. No specific financial details or outcomes (beat/miss) were provided in the 8-K filing.","Finance","Security Brokers, Dealers & Flotation Companies","2026-07-15 10:34:40","LOW",[5833,5837],{"exhibit_number":5834,"htm_reference":5835,"full_url":5836},"EX-99.1","blk-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526304013/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":5840},"EX-99.2","blk-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526304013/blk-ex99_2.htm",false,{"symbol":5,"accessionnumber":5843,"filingdate":359,"sec_url":5844,"tags":5845,"headline":5849,"summary":5850,"sector":5828,"industry":5829,"date_processed":5851,"impact_score":5852,"exhibits":5853,"isLocked":5841},"0001193125-26-290830","https://www.sec.gov/Archives/edgar/data/2012383/000119312526290830/0001193125-26-290830-index.htm",{"events":5846},[5847,5848],"New Major Contract","M&A Transaction","BlackRock Registers Shares for SubCo Unit Redemptions Post-HPS Acquisition","On June 30, 2026, BlackRock, Inc. filed a prospectus supplement to register up to 12,035,866 shares of its common stock for issuance to holders of Class B-2 membership units of BlackRock Saturn Subco, LLC. These shares are issuable upon redemption of SubCo Units, which were issued as part of the consideration for the acquisition of HPS Investment Partners on July 1, 2025. The redemption can occur at certain times following the one-year anniversary of the HPS Transaction closing, either for one share of common stock per SubCo Unit or a cash settlement amount. The Company may elect to perform the redemption obligations through direct exchanges for common stock. The filing also includes a legal opinion on the validity of the shares.","2026-06-30 21:19:40","HIGH",[5854],{"exhibit_number":5855,"htm_reference":5856,"full_url":5857},"EX-5.1","d108689dex51.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526290830/d108689dex51.htm",{"symbol":5,"accessionnumber":5859,"filingdate":506,"sec_url":5860,"tags":5861,"headline":5867,"summary":5868,"sector":5828,"industry":5829,"date_processed":5869,"impact_score":5831,"exhibits":5870,"isLocked":5841},"0001193125-26-237027","https://www.sec.gov/Archives/edgar/data/2012383/000119312526237027/0001193125-26-237027-index.htm",{"events":5862},[5863,5864,5865,5866],"Shareholder Director Nomination","Executive Compensation Detail","Auditor Resignation","Corporate Update","BlackRock Shareholders Approve Key Proposals at 2026 Annual Meeting","On May 20, 2026, BlackRock, Inc. held its Annual Meeting of Shareholders where all director nominees were elected, the compensation of named executive officers was approved in a non-binding advisory vote, the appointment of Deloitte & Touche LLP as the independent auditor for fiscal year 2026 was ratified, and shareholders approved an amendment to the certificate of incorporation of BlackRock Finance, Inc. to remove a pass-through voting provision.","2026-05-22 20:32:40",[],{"symbol":5,"accessionnumber":5872,"filingdate":665,"sec_url":5873,"tags":5874,"headline":5877,"summary":5878,"sector":5828,"industry":5829,"date_processed":5879,"impact_score":5831,"exhibits":5880,"isLocked":5841},"0001193125-26-153768","https://www.sec.gov/Archives/edgar/data/2012383/000119312526153768/0001193125-26-153768-index.htm",{"events":5875},[5825,5876],"Earnings Call Transcript","BlackRock Reports Q1 2026 Financial Results and Announces Investor Call","BlackRock, Inc. reported its financial results for the first quarter of 2026 on April 14, 2026. The company will hold an investor conference call and webcast on the same day to discuss these results. No earnings release is attached to this filing.","2026-04-14 10:35:55",[5881,5883],{"exhibit_number":5834,"htm_reference":5835,"full_url":5882},"https://www.sec.gov/Archives/edgar/data/2012383/000119312526153768/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":5884},"https://www.sec.gov/Archives/edgar/data/2012383/000119312526153768/blk-ex99_2.htm",{"symbol":5,"accessionnumber":5689,"filingdate":5687,"sec_url":5691,"tags":5886,"headline":5889,"summary":5890,"sector":5828,"industry":5829,"date_processed":5891,"impact_score":5892,"exhibits":5893,"isLocked":5841},{"events":5887},[5888],"Credit Facility Entered","BlackRock Increases Revolving Credit Facility by $400 Million","On March 31, 2026, BlackRock, Inc. and certain of its subsidiaries entered into Amendment No. 17 to its Five-Year Revolving Credit Agreement, increasing the commitments by $400,000,000 to an aggregate commitment of $6,300,000,000, extending the maturity date to March 31, 2031, and removing the SOFR adjustment for all SOFR-based loans. The terms of the Existing Credit Agreement remain the same except as modified by Amendment No. 17.","2026-04-03 20:06:43","MEDIUM",[5894],{"exhibit_number":5895,"htm_reference":5896,"full_url":5897},"EX-10.1","d101747dex101.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526142112/d101747dex101.htm",{"symbol":5,"accessionnumber":5700,"filingdate":974,"sec_url":5702,"tags":5899,"headline":5902,"summary":5903,"sector":5828,"industry":5829,"date_processed":5904,"impact_score":5892,"exhibits":5905,"isLocked":5841},{"events":5900},[5901],"Board Member Appointed","BlackRock Appoints Gregg Lemkau to Board of Directors","On January 27, 2026, BlackRock, Inc. announced the appointment of Gregg R. Lemkau as an independent director to its Board. Mr. Lemkau, the Co-Chief Executive Officer of BDT & MSD Partners, brings extensive financial, investment, and capital markets experience to the Board. This appointment is part of BlackRock's strategy to include individuals with deep industry expertise and unique perspectives to support the firm's future growth. Following his election, the BlackRock Board comprises 19 members, including 16 independent directors.","2026-01-27 21:30:45",[5906],{"exhibit_number":5834,"htm_reference":5907,"full_url":5908},"d281445dex991.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526024549/d281445dex991.htm",{"symbol":5,"accessionnumber":5705,"filingdate":1010,"sec_url":5707,"tags":5910,"headline":5913,"summary":5914,"sector":5828,"industry":5829,"date_processed":5915,"impact_score":5831,"exhibits":5916,"isLocked":5841},{"events":5911},[5912],"Executive Employment Agreement","BlackRock Introduces Executive Carry Program for Senior Executives","On January 13, 2026, BlackRock, Inc. adopted the Executive Carry Program (ECP), a carry-based incentive program for selected senior executives (excluding the CEO) to align their interests with the performance of BlackRock's private markets investment funds. The ECP provides potential future carry distributions based on the performance of participating funds, with a 5-year vesting schedule and potential clawback provisions. This program is intended to strengthen BlackRock's ability to attract and retain key senior talent.","2026-01-16 21:22:41",[5917],{"exhibit_number":5895,"htm_reference":5918,"full_url":5919},"d25677dex101.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312526015405/d25677dex101.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1016,"sec_url":5712,"tags":5921,"headline":5923,"summary":5924,"sector":5828,"industry":5829,"date_processed":5925,"impact_score":5831,"exhibits":5926,"isLocked":5841},{"events":5922},[5825],"BlackRock Announces Q4 2025 Financial Results","On January 15, 2026, BlackRock, Inc. announced the financial results for the three months and year ended December 31, 2025. An earnings release was attached as Exhibit 99.1 to this Form 8-K, but it was not provided in the filing. Further details on the financial performance will be discussed during an investor conference call and webcast scheduled for the same day.","2026-01-15 11:37:41",[5927,5929],{"exhibit_number":5834,"htm_reference":5835,"full_url":5928},"https://www.sec.gov/Archives/edgar/data/2012383/000119312526013503/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":5930},"https://www.sec.gov/Archives/edgar/data/2012383/000119312526013503/blk-ex99_2.htm",{"symbol":5,"accessionnumber":5721,"filingdate":1368,"sec_url":5723,"tags":5932,"headline":5933,"summary":5934,"sector":5828,"industry":5829,"date_processed":5935,"impact_score":5936,"exhibits":5937,"isLocked":5841},{},"BlackRock, Inc. Announces Earnings Release and Investor Call for Q3 2025","On October 14, 2025, BlackRock, Inc. reported its financial results for the three and nine months ended September 30, 2025, and announced an investor conference call to discuss these results. The earnings release and supplementary materials for the call are furnished as exhibits to this report.","2025-10-14 10:38:56","MISSING",[5938,5940],{"exhibit_number":5834,"htm_reference":5835,"full_url":5939},"https://www.sec.gov/Archives/edgar/data/2012383/000119312525237960/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":5941},"https://www.sec.gov/Archives/edgar/data/2012383/000119312525237960/blk-ex99_2.htm",{"symbol":5,"accessionnumber":5731,"filingdate":1728,"sec_url":5733,"tags":5943,"headline":5949,"summary":5950,"sector":5828,"industry":5829,"date_processed":5951,"impact_score":5831,"exhibits":5952,"isLocked":5841},{"2.02":5944,"7.01":5945,"9.01":5947},[5825],[5946],"Regulation FD Disclosure",[5948],"Exhibits Furnished","BlackRock, Inc. Announces Financial Results for Q2 2025 and Investor Call","On July 15, 2025, BlackRock, Inc. reported its financial results for the three and six months ended June 30, 2025, and announced it will hold an investor conference call to discuss the results.","2025-08-22 05:19:07",[5953,5955],{"exhibit_number":5834,"htm_reference":5835,"full_url":5954},"https://www.sec.gov/Archives/edgar/data/2012383/000095017025095711/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":5956},"https://www.sec.gov/Archives/edgar/data/2012383/000095017025095711/blk-ex99_2.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1778,"sec_url":5738,"tags":5958,"headline":5965,"summary":5966,"sector":5828,"industry":5829,"date_processed":5967,"impact_score":5852,"exhibits":5968,"isLocked":5841},{"8.01":5959,"9.01":5962},[5960,5961],"Major Legal Settlement","Regulatory Approval",[5963,5964,5948],"Acquired Business Financial Statements","Pro Forma Financial Information","BlackRock Completes Acquisition of HPS Investment Partners","On July 1, 2025, BlackRock, Inc. announced the successful completion of its acquisition of HPS Investment Partners, a leading global credit investment manager. The acquisition is expected to enhance BlackRock's capabilities in private credit and allow it to better serve clients in both public and private markets. As part of the transaction, BlackRock issued approximately 8.5 million units of its subsidiary's stock to former HPS equityholders and issued restricted stock units to HPS employees. The deal also includes potential issuance of up to approximately 13.8 million additional shares of BlackRock common stock subject to future conditions.","2025-08-22 06:48:54",[5969],{"exhibit_number":5834,"htm_reference":5970,"full_url":5971},"d78785dex991.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312525153573/d78785dex991.htm",{"symbol":5,"accessionnumber":5741,"filingdate":1947,"sec_url":5743,"tags":5973,"headline":5978,"summary":5979,"sector":5828,"industry":5829,"date_processed":5980,"impact_score":5892,"exhibits":5981,"isLocked":5841},{"5.07":5974},[5975,5976,5977],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","BlackRock Shareholders Approve Executive Compensation and Re-elect Board","On May 15, 2025, BlackRock, Inc. held its Annual Meeting of Shareholders where all director nominees were elected, and shareholders approved the compensation of named executive officers and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm. Shareholder proposals requesting a report on risks associated with stakeholder capitalism and reform of the board election process were not approved.","2025-08-22 19:58:19",[],{"symbol":5,"accessionnumber":5751,"filingdate":2086,"sec_url":5753,"tags":5983,"headline":5988,"summary":5989,"sector":5828,"industry":5829,"date_processed":5990,"impact_score":5831,"exhibits":5991,"isLocked":5841},{"2.02":5984,"7.01":5985,"9.01":5986},[5825],[5946],[5987],"No viable tag","BlackRock, Inc. Announces Q1 2025 Earnings Results and Investor Call","On April 11, 2025, BlackRock, Inc. reported its results of operations and financial condition for the three months ended March 31, 2025, and announced an investor conference call to discuss the earnings results.","2025-08-23 16:12:13",[],{"symbol":5,"accessionnumber":5756,"filingdate":2110,"sec_url":5758,"tags":5993,"headline":5999,"summary":6000,"sector":5828,"industry":5829,"date_processed":6001,"impact_score":5892,"exhibits":6002,"isLocked":5841},{"1.01":5994,"2.03":5996,"9.01":5998},[5995],"Financial Instrument Agreement",[5997],"New Debt Issued",[5987],"BlackRock, Inc. Announces Amendment to Credit Agreement","On April 4, 2025, BlackRock, Inc. announced Amendment No. 16 to its Five-Year Revolving Credit Agreement, increasing the commitments by $500 million, extending the maturity date to March 31, 2030, and modifying the consolidated leverage ratio covenant. The amendment is with Wells Fargo Bank, National Association, and other financial institutions.","2025-08-23 16:52:12",[],{"symbol":5,"accessionnumber":5761,"filingdate":2122,"sec_url":5763,"tags":6004,"headline":6008,"summary":6009,"sector":5828,"industry":5829,"date_processed":6010,"impact_score":5892,"exhibits":6011,"isLocked":5841},{"1.01":6005,"2.03":6006,"9.01":6007},[5847],[5997],[5987],"BlackRock Announces Completion of €1 Billion Note Issuance","On April 3, 2025, BlackRock, Inc. completed an underwritten public offering of €1 billion aggregate principal amount of 3.750% Notes due 2035. The Notes are unsecured and unsubordinated debt obligations guaranteed by BlackRock Finance, Inc. The net proceeds will be used for general corporate purposes, including the repayment of existing debt.","2025-08-23 17:13:25",[],{"symbol":5,"accessionnumber":5766,"filingdate":2156,"sec_url":5768,"tags":6013,"headline":6017,"summary":6018,"sector":5828,"industry":5829,"date_processed":6019,"impact_score":5852,"exhibits":6020,"isLocked":5841},{"8.01":6014,"9.01":6016},[6015],"Regulatory Investigation",[5948],"BlackRock to issue €1 billion 3.750% Notes due 2035","BlackRock, Inc. and its subsidiary BlackRock Finance, Inc. have entered into an underwriting agreement to sell €1 billion aggregate principal amount of 3.750% Notes due 2035 to certain underwriters. The Notes will be issued on or around April 3, 2025, and will be guaranteed by BlackRock Finance. The net proceeds from the offering will be used for general corporate purposes. The Underwriting Agreement is filed as Exhibit 1.1.","2025-08-23 18:37:51",[],{"symbol":5,"accessionnumber":5771,"filingdate":2254,"sec_url":5773,"tags":6022,"headline":6025,"summary":6026,"sector":5828,"industry":5829,"date_processed":6027,"impact_score":5852,"exhibits":6028,"isLocked":5841},{"8.01":6023,"9.01":6024},[5960],[5948],"BlackRock Completes Acquisition of Preqin for $3.2 Billion","On March 3, 2025, BlackRock, Inc. completed its acquisition of Preqin Holding Limited, a leading provider of private markets data, for an enterprise value of $3.2 billion. The acquisition enhances BlackRock's private markets platform, integrating Preqin's data and technology to offer improved investment solutions across public and private markets. The consideration was funded using proceeds from a previous senior notes offering and available cash.","2025-08-23 22:37:19",[],{"symbol":5,"accessionnumber":5781,"filingdate":2311,"sec_url":5783,"tags":6030,"headline":6032,"summary":6033,"sector":5828,"industry":5829,"date_processed":6034,"impact_score":5831,"exhibits":6035,"isLocked":5841},{"5.02":6031},[5864],"BlackRock Approves CEO Carry Incentive Aligned with Private Markets Growth","On February 11, 2025, BlackRock's Management Development and Compensation Committee approved an allocation of carried interest to its CEO, Laurence D. Fink. This incentive ties his compensation to the performance of BlackRock's private market investment funds and aligns with the company's long-term growth strategy in private markets.","2025-11-12 23:49:16",[],{"symbol":5,"accessionnumber":5791,"filingdate":2428,"sec_url":5793,"tags":6037,"headline":6040,"summary":6041,"sector":5828,"industry":5829,"date_processed":6042,"impact_score":5852,"exhibits":6043,"isLocked":5841},{"5.02":6038},[6039],"Key Executive Departure","BlackRock Announces Resignation of Key Executive","On January 15, 2025, BlackRock, Inc. announced the resignation of Mark Wiedman, the head of the Global Client Business, effective immediately. Mr. Wiedman will assist with a transition period before leaving the company to pursue other opportunities.","2025-11-19 23:15:50",[],{"symbol":5,"accessionnumber":5786,"filingdate":2428,"sec_url":5788,"tags":6045,"headline":6049,"summary":6050,"sector":5828,"industry":5829,"date_processed":6051,"impact_score":5831,"exhibits":6052,"isLocked":5841},{"2.02":6046,"7.01":6047,"9.01":6048},[5825],[5946],[5987],"BlackRock, Inc. Reports Q4 2024 Earnings Results and Announces Investor Call","On January 15, 2025, BlackRock, Inc. announced the results of operations for the three months and year ended December 31, 2024. The Company will hold an investor conference call and webcast to discuss these results. Supplemental materials used during the call and webcast are furnished as Exhibit 99.2.","2025-11-19 23:12:28",[6053,6055],{"exhibit_number":5834,"htm_reference":5835,"full_url":6054},"https://www.sec.gov/Archives/edgar/data/2012383/000095017025005629/blk-ex99_1.htm",{"exhibit_number":5838,"htm_reference":5839,"full_url":6056},"https://www.sec.gov/Archives/edgar/data/2012383/000095017025005629/blk-ex99_2.htm",{"symbol":5,"accessionnumber":5796,"filingdate":2574,"sec_url":5798,"tags":6058,"headline":6064,"summary":6065,"sector":5828,"industry":5829,"date_processed":6066,"impact_score":5892,"exhibits":6067,"isLocked":5841},{"3.02":6059,"7.01":6061,"8.01":6062,"9.01":6063},[6060],"Unregistered Stock Issuance",[5946],[5987],[5987],"BlackRock to Acquire HPS Investment Partners","BlackRock, Inc. announced the acquisition of HPS Investment Partners, a leading global credit investment manager, for approximately $12 billion. The transaction is structured with 100% of the consideration paid in BlackRock equity. The deal is expected to close in mid-2025, subject to regulatory approvals and customary closing conditions. The acquisition will create an integrated private credit franchise with approximately $220 billion in client assets and is expected to increase BlackRock's private markets fee-paying AUM and management fees by 40% and 35%, respectively.","2025-11-26 23:36:32",[6068,6071],{"exhibit_number":5834,"htm_reference":6069,"full_url":6070},"d853951dex991.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524269350/d853951dex991.htm",{"exhibit_number":5838,"htm_reference":6072,"full_url":6073},"d853951dex992.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524269350/d853951dex992.htm",{"symbol":5,"accessionnumber":5801,"filingdate":2623,"sec_url":5803,"tags":6075,"headline":6078,"summary":6079,"sector":5828,"industry":5829,"date_processed":6080,"impact_score":5892,"exhibits":6081,"isLocked":5841},{"5.02":6076,"9.01":6077},[5901],[5948],"BlackRock Appoints Adebayo Ogunlesi to Board of Directors","On November 19, 2024, BlackRock, Inc. announced the election of Adebayo ('Bayo') Ogunlesi to its Board of Directors. Mr. Ogunlesi, the Founding Partner, Chairman, and CEO of Global Infrastructure Partners (GIP), joins as a non-independent director. His appointment follows BlackRock's acquisition of GIP. Mr. Ogunlesi, who also serves as a Senior Managing Director at BlackRock, brings extensive experience in capital markets and infrastructure investment. A copy of the press release is furnished as Exhibit 99.1.","2025-11-28 23:08:59",[6082],{"exhibit_number":5834,"htm_reference":6083,"full_url":6084},"d784814dex991.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524261807/d784814dex991.htm",{"symbol":5,"accessionnumber":5806,"filingdate":2664,"sec_url":5808,"tags":6086,"headline":6091,"summary":6092,"sector":5828,"industry":5829,"date_processed":6093,"impact_score":5892,"exhibits":6094,"isLocked":5841},{"1.01":6087,"2.03":6089,"9.01":6090},[5995,6088],"Securities Purchase Agreement",[5997],[5987],"BlackRock, Inc. Establishes New $5 Billion Commercial Paper Program","On November 7, 2024, BlackRock, Inc. established a commercial paper program to issue short-term, unsecured commercial paper notes, replacing its prior $4 billion commercial paper program. The new program allows for issuances up to $5 billion, with proceeds intended for general corporate purposes. The notes are guaranteed by BlackRock Finance, Inc., and the program includes agreements with commercial paper dealers and a national bank as the issuing and paying agent.","2025-12-02 23:32:46",[6095],{"exhibit_number":5895,"htm_reference":6096,"full_url":6097},"d819462dex101.htm","https://www.sec.gov/Archives/edgar/data/2012383/000119312524254116/d819462dex101.htm",{"symbol":5,"accessionnumber":5816,"filingdate":2769,"sec_url":5818,"tags":6099,"headline":6103,"summary":6104,"sector":5828,"industry":5829,"date_processed":6105,"impact_score":5831,"exhibits":6106,"isLocked":5841},{"2.02":6100,"7.01":6101,"9.01":6102},[5825],[5946],[5987],"BlackRock Reports Q3 2024 Financial Results and Schedules Investor Call","On October 11, 2024, BlackRock, Inc. reported its financial results for the three and nine months ended September 30, 2024. The company also announced an upcoming investor conference call to discuss these results. No financial details or earnings data are provided in the 8-K filing itself.","2025-08-24 19:21:15",[],null,1789889660180]