[{"data":1,"prerenderedAt":6415},["ShallowReactive",2],{"company-overview-CAT":3},{"company_profile":4,"ohlc":24,"spy":4328,"trading_signals":5596,"company_actions":5695,"filings_8k":6031,"report_history":6414,"insider_summary":6414,"filings_summary":6414,"financials_summary":6414,"institutional_summary":6414,"seo_links":6414},{"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},"CAT","Caterpillar Inc.","NYSE","XNYS","Industrials","Farm & Heavy Construction Machinery",112900,"https://www.caterpillar.com","Caterpillar Inc. is a leading global manufacturer of construction and mining equipment, diesel and natural gas engines, industrial gas turbines, and diesel-electric locomotives. Renowned for its high-quality machinery and equipment, Caterpillar operates predominantly in the construction, mining, transportation, and energy sectors, providing essential machinery and solutions that drive significant projects worldwide. The company enhances productivity and efficiency through innovative technology and services, striving to advance sustainable practices and reduce environmental impact. Headquartered in Deerfield, Illinois, Caterpillar holds a pivotal role in the industrial segment by supporting large-scale infrastructure development and resource extraction projects across the globe, thereby considerably contributing to economic growth and modernization.","Common Stock","Mr. D. James Umpleby III","5205 North O'Connor Boulevard","Irving",75039,"TX","United States","972 891 7700","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,149,155,161,167,173,179,185,190,196,202,207,213,219,225,229,235,241,247,253,259,265,271,277,283,289,295,300,306,312,318,324,330,336,342,347,353,359,365,370,376,382,388,394,400,406,412,416,422,428,434,440,446,452,458,464,470,476,482,488,494,500,506,512,518,524,529,535,541,547,553,559,565,571,577,582,588,593,599,605,610,616,622,628,634,640,646,651,657,663,669,675,681,687,693,699,705,711,717,723,729,735,741,747,753,759,765,771,777,783,789,795,801,807,813,819,825,831,837,843,849,855,860,866,872,878,883,889,895,901,905,911,917,922,928,934,940,946,952,958,964,970,976,982,988,994,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1059,1065,1071,1077,1083,1089,1095,1101,1107,1112,1118,1124,1130,1136,1142,1148,1153,1159,1165,1171,1177,1183,1189,1195,1201,1207,1213,1219,1224,1230,1236,1242,1248,1254,1260,1265,1271,1276,1282,1288,1294,1300,1306,1312,1317,1323,1329,1335,1341,1347,1353,1359,1365,1371,1377,1383,1389,1394,1400,1406,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1525,1531,1537,1543,1549,1555,1561,1567,1572,1578,1584,1589,1595,1601,1607,1613,1619,1625,1631,1637,1643,1648,1654,1660,1666,1672,1678,1684,1690,1696,1701,1707,1713,1719,1725,1731,1737,1743,1748,1754,1760,1765,1770,1776,1782,1788,1794,1800,1806,1811,1817,1823,1829,1835,1841,1847,1853,1859,1865,1871,1877,1883,1889,1895,1901,1907,1913,1919,1925,1931,1936,1942,1947,1953,1959,1965,1970,1976,1982,1988,1992,1998,2004,2010,2016,2022,2027,2033,2039,2045,2051,2056,2061,2067,2073,2079,2085,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2179,2185,2191,2197,2203,2208,2214,2220,2226,2232,2238,2243,2247,2253,2259,2265,2271,2277,2283,2287,2293,2299,2305,2311,2317,2323,2328,2334,2338,2344,2350,2356,2362,2367,2372,2378,2384,2390,2396,2402,2408,2413,2418,2424,2430,2436,2441,2447,2453,2459,2465,2471,2477,2483,2489,2495,2500,2504,2510,2515,2520,2526,2532,2538,2544,2550,2556,2561,2567,2573,2579,2585,2591,2597,2602,2608,2614,2620,2626,2632,2637,2643,2648,2654,2659,2665,2671,2676,2682,2688,2694,2698,2704,2710,2716,2722,2728,2734,2740,2746,2752,2758,2764,2770,2776,2781,2787,2792,2798,2804,2809,2814,2819,2825,2831,2837,2843,2849,2854,2859,2864,2870,2875,2881,2887,2893,2899,2904,2909,2914,2919,2925,2931,2937,2942,2947,2953,2959,2965,2971,2977,2983,2989,2994,3000,3006,3012,3018,3023,3029,3034,3039,3045,3050,3055,3060,3065,3070,3076,3082,3088,3093,3098,3104,3110,3116,3122,3128,3133,3138,3143,3149,3155,3160,3165,3171,3176,3181,3187,3193,3199,3205,3211,3216,3220,3226,3232,3238,3243,3249,3253,3259,3264,3270,3276,3280,3286,3292,3298,3304,3309,3315,3321,3326,3332,3338,3344,3350,3355,3361,3367,3372,3375,3379,3385,3391,3396,3402,3408,3414,3420,3426,3431,3437,3442,3448,3451,3455,3459,3464,3469,3474,3478,3482,3488,3494,3500,3506,3509,3515,3521,3526,3532,3537,3543,3549,3555,3560,3566,3572,3578,3583,3589,3595,3601,3607,3612,3617,3621,3627,3631,3636,3641,3646,3651,3657,3662,3667,3672,3678,3682,3688,3694,3699,3705,3710,3716,3722,3728,3733,3738,3744,3749,3755,3761,3767,3773,3778,3782,3788,3794,3799,3805,3811,3817,3822,3828,3834,3840,3846,3852,3857,3863,3869,3875,3881,3887,3893,3899,3905,3911,3915,3920,3925,3929,3935,3941,3946,3950,3956,3962,3967,3973,3978,3984,3990,3996,4002,4008,4013,4019,4025,4030,4036,4042,4048,4054,4060,4066,4072,4077,4083,4089,4095,4101,4107,4112,4117,4123,4129,4135,4141,4147,4152,4158,4164,4170,4176,4182,4188,4194,4199,4204,4210,4216,4222,4227,4233,4238,4243,4249,4254,4260,4265,4271,4277,4283,4289,4295,4301,4307,4313,4319,4323],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",800.79,809.48,799.82,808.99,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",813.95,795,798.57,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",797,798.39,774.48,782.72,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",789.49,791.2,776.5,783.54,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",783.05,794.56,772.86,784,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",817.75,826,813.51,818.57,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",809.75,811.95,797.5,805,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",815.68,827.96,813.5,815.56,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",823.34,830.5,817.09,822.48,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",802.38,821,801,813.94,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",796.9,803.92,781.49,800.14,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",778.51,793.94,771.39,792.28,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",788.88,790.22,774.55,779.16,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",800,802.9,789.05,797.47,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",819.01,821.23,799.17,800.25,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",827.42,832.99,807.31,817,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",816.2,824.62,812.26,821.93,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",833.57,834.45,804.75,811.29,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",822.99,825.97,804.49,811.02,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",829.52,832,812.34,827.9,{"symbol":5,"time":145,"open":146,"high":147,"low":82,"close":148},"2026-08-20",811.54,818.93,815.39,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",845,848.94,805.68,816.15,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",862.19,863.92,834.81,840.87,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",864.03,887.91,859.62,881.65,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",854,870.99,850,856.57,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",858.5,864.11,848.37,854.6,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",866,871.2,855.25,855.6,{"symbol":5,"time":186,"open":171,"high":187,"low":188,"close":189},"2026-08-11",864.25,842.11,843.37,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",849.04,854.93,835.86,837.58,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",865.63,868,836.01,842.19,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":206},"2026-08-06",862,879.33,856.96,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",874.9,905.72,870,871.08,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",922,935,866.85,876.54,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",811.58,835.34,804.57,830.03,{"symbol":5,"time":226,"open":227,"high":151,"low":118,"close":228},"2026-07-31",843.39,814.81,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",810.75,822.76,801.68,809.14,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",810.23,822.8,776,782.71,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",855.76,855.82,824,840.85,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",887.5,894.02,839.58,873.28,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",895,902.82,881.19,888.73,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",886.56,909.6,881.95,894.54,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",877.29,902.57,872.94,889.31,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",887.49,898,876.01,889.97,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",890,894.37,861.27,864.3,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",841.73,893.19,838.33,880.28,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",891.77,902,868.88,877.17,{"symbol":5,"time":296,"open":297,"high":297,"low":298,"close":299},"2026-07-15",938.58,890.4,914.3,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",958,964.63,925.5,933.34,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",939.21,946.75,924.38,931.47,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",930.68,957.99,928.5,952.41,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",975.08,983.16,934.38,938.39,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",937.51,955,925.26,948.08,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",946.5,950,909.53,940.12,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",979.09,991,963.32,969.92,{"symbol":5,"time":343,"open":344,"high":344,"low":345,"close":346},"2026-07-02",1001.28,948.78,963.53,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",1033.92,1041.26,985.05,991.41,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",1045,1073.46,1037.21,1064.9,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",998.41,1039.07,992.11,1033.19,{"symbol":5,"time":366,"open":367,"high":367,"low":368,"close":369},"2026-06-26",1031.85,989.64,997.47,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",1024.64,1057.07,1015,1057.01,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",981.61,1004.87,970.05,994.45,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",985.25,994.6,972.65,984.24,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",999.28,1023.29,999,1022.28,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",979,994.49,976.33,985.82,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",956.98,975.64,953,955.92,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",942.8,961.33,939.17,945.46,{"symbol":5,"time":413,"open":216,"high":414,"low":316,"close":415},"2026-06-15",946.1,933.93,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",905.24,918.98,899.2,910.57,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",872.4,900.65,870.03,897.63,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",901.74,906,854.73,856.16,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",927.49,938.18,876.99,914.7,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",917,927.34,902.74,915.64,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",929.93,934.03,901.5,904.28,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",913.99,946.83,903,940.48,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",914.43,936.71,912.39,926.18,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",876.67,911.96,873.12,909.81,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",860.16,873.77,853.37,865.36,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",886.69,890.81,866.19,875.87,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",898.56,905,880.47,887.67,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",905.18,911.67,889.83,909.93,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",884.95,909.56,878.02,908.55,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",878,893.84,861.06,879.89,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",864.9,872.67,858.6,865.95,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",871.22,877.76,857.06,872.56,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",861.59,869.86,845.55,860.15,{"symbol":5,"time":525,"open":526,"high":526,"low":527,"close":528},"2026-05-18",893.32,850.83,863.95,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",898.75,899.73,880.2,888.31,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-14",910,920.35,902.5,920.22,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-13",912.5,922.99,897.38,902.3,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-12",912,915.09,894.51,912.14,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",903.61,929,895.06,926.79,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-08",911,914.77,893.85,897.45,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-07",929.96,931.35,886.88,895.69,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-06",913.5,930.54,905.35,926.93,{"symbol":5,"time":578,"open":579,"high":580,"low":579,"close":581},"2026-05-05",888.1,908.9,904.59,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",887.28,892.84,869.59,874.78,{"symbol":5,"time":589,"open":590,"high":485,"low":591,"close":592},"2026-05-01",896.84,879.58,889.67,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",856.63,896.98,850.8,890.11,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",822.93,823.21,809.1,810.05,{"symbol":5,"time":606,"open":607,"high":608,"low":65,"close":609},"2026-04-28",814.35,825,817.87,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-27",829.76,836.02,816.72,828.79,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-24",839.26,839.5,826.65,830.79,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",817.11,845.27,815.46,835.24,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",812.5,817.85,805.48,808.87,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",804.88,820.2,797.79,800.45,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",790.9,799.63,786.83,798.4,{"symbol":5,"time":647,"open":648,"high":649,"low":239,"close":650},"2026-04-17",780.51,801.77,794.65,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",768,772.81,754.45,772.66,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",787.1,789.97,756.65,770.17,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",796,798,782.04,794.25,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",788.42,798.54,785.33,791.73,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-10",790.67,797.85,786.24,790.66,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-09",773,795.52,772.99,787.07,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-08",764.62,774.4,753.1,771.58,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-07",719.59,725.73,708.93,724.44,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-06",716.74,722.57,704.27,721.24,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-02",705.57,735.41,705.45,717.22,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",722,740.01,719.74,730.32,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",680,708.89,672,708.46,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",702.21,702.99,664.57,667.43,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",694.47,708.36,692.33,695.4,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",710.07,717.97,696.43,703.19,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",727.25,729.35,717,719.04,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",693.8,721.15,693.03,716.63,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",699,712,694.56,701.7,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",686.63,694.06,670.44,680.88,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",676.49,693.49,669,688.65,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",701.31,711.84,692.7,693.62,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-17",707.36,709,694.91,702,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",705.37,710,694.6,699.78,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-13",704.34,706.93,687.18,693.99,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-12",693,703.77,679.76,700.69,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",713.5,720.42,703.63,707.59,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-10",712.78,730.79,710.28,716.68,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-09",665.22,708.63,662.85,704.82,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-06",682.47,696.33,675.07,680.9,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-05",720,728.07,693.58,706.08,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-04",737.09,746.01,730.84,731.97,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-03",728.27,731.67,706.6,722.18,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-03-02",733.49,755.73,725.06,752.32,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-27",745.22,751.49,731.04,742.83,{"symbol":5,"time":856,"open":857,"high":857,"low":858,"close":859},"2026-02-26",770.61,728.4,752.93,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-25",772.5,777.6,756.74,766.61,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-24",755,773.94,751.69,768.23,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-23",758.95,767.98,752.78,756.47,{"symbol":5,"time":879,"open":868,"high":880,"low":881,"close":882},"2026-02-20",771.97,752.11,759.74,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-19",752,762,744.15,760.53,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-18",765.11,772.7,750.38,751.97,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-17",765,774.42,750,764.76,{"symbol":5,"time":902,"open":897,"high":53,"low":903,"close":904},"2026-02-13",747.42,774.2,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",776.69,789.81,756.01,758.29,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",758.68,775.54,756.1,775,{"symbol":5,"time":918,"open":919,"high":885,"low":920,"close":921},"2026-02-10",742.75,737.67,742.37,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-09",724.5,743.5,721.61,742.12,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-06",692.57,727.4,690.52,726.2,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-05",681.54,686.5,665.07,678.31,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-04",707,723.16,675,691.82,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-03",694.36,710.03,691.4,702.89,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-02-02",659.82,691.38,657.43,690.91,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-30",655.65,677.83,650.31,657.36,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-29",655.17,679.99,642.73,665.24,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-28",637.97,647.28,628.98,643.28,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-27",640,644.13,633.23,638.91,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-26",628,639,619.26,635.92,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-23",644.12,646.5,623.57,626.62,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-22",649.11,655.78,640.9,648.41,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-21",633.67,647.2,627.32,645.38,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-20",642,644.1,625.12,629,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-16",651.97,655.68,641.01,646.89,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-15",644.94,652.36,644.04,647.18,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-14",634.1,639.73,623.07,638.75,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-13",633.2,644.59,633,636.53,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-12",614.65,630.98,612.96,629.77,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-09",609.97,619.15,608.2,617.62,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-08",596.52,609.58,594.17,608.13,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1050},"2026-01-07",623,625,595.78,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-06",616,626.77,608.9,623.09,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-05",607.88,621.75,606.22,616.1,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2026-01-02",577.59,599.61,575.31,598.41,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-31",577.3,578.94,572.05,572.87,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-30",580.01,580.98,575.51,577.39,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-29",580.09,583.97,574.64,578.61,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-26",583.21,583.83,578.65,583,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-24",582.66,587.13,581,583.76,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1109,"close":1111},"2025-12-23",580.5,588.71,582.42,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-22",584.49,585.79,575.69,582.41,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-19",572.69,581.73,570.33,576.22,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-18",568.5,574.66,561.91,565.83,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-17",587.59,591,557.46,561.89,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-16",590.7,598.66,586.28,588.93,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-15",602.53,604.15,587.89,589.76,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1058,"close":1152},"2025-12-12",626,627.5,597.89,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-11",610.45,626.81,604.26,625.61,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-10",600.13,617.23,598.69,615.35,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-09",593.05,599.99,592.23,594.36,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-08",604.66,604.85,591.93,596.5,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-05",604,607,597.74,603.17,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-04",590.18,602.72,587,599.15,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-03",581.4,593.24,562.21,591.49,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-12-02",571.33,585.56,569.06,582.47,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-12-01",570.41,575.59,567,568.06,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-28",573.79,577.36,572.4,575.76,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-26",566.61,574.88,566.02,573.73,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1215},"2025-11-25",564.59,567.14,547.55,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-24",552.13,565.74,550.67,559.6,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-21",545.82,554.99,537.08,550.43,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-20",565.95,568.87,541,546.13,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-19",550,560.91,547.64,553.11,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-18",543.35,551.57,538.05,546.88,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-17",552.59,561.59,547.57,552.05,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1240,"close":1264},"2025-11-14",548.96,558.31,554.03,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-13",572.77,576.82,544.63,553.55,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1273,"close":1275},"2025-11-12",570.5,581.27,573.02,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-11",568.72,570.45,560.26,567.93,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-10",570,574.18,561.51,570.85,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-07",563.55,565.58,550.33,563.1,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-06",573.2,583.99,564.23,569.78,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-11-05",551.94,574.01,550.36,569.15,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-11-04",565,566.5,545.2,547.58,{"symbol":5,"time":1313,"open":1314,"high":1123,"low":1315,"close":1316},"2025-11-03",575.93,565.39,570.59,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-31",584.03,587.05,571.35,577.26,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-30",577.89,593.77,575.77,583.15,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-29",558.18,596.21,558,585.49,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-28",525.96,530.29,521.67,524.47,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-27",527.05,529.47,521.43,527.07,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-24",522.86,527.23,521.02,522.73,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-23",518.33,522.89,513.01,520.5,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-22",525.73,525.8,510.21,513.91,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-21",525.07,533.38,522.04,524.65,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-20",529.56,534.2,526.94,531.18,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-17",537.38,542.21,526.97,527.08,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-16",538.06,544.99,534.7,540.96,{"symbol":5,"time":1390,"open":1374,"high":1391,"low":1392,"close":1393},"2025-10-15",538.45,527.21,534.05,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-14",500.58,531.56,499.01,527.47,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-13",502.15,506.38,495.45,504.76,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1410},"2025-10-10",503.12,511.5,491.3,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-09",504.06,506.53,497.14,500.36,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-08",490.99,509.48,489.34,502.12,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-07",497.93,498.38,483.55,486.71,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-10-06",500.42,505.59,493.04,495.38,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-10-03",493.25,504.48,492.53,497.85,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-10-02",486.86,495.98,484.19,490.57,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-10-01",474.01,483.93,471.14,480.82,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-30",471.62,477.44,470.24,477.15,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-29",468.08,472.49,467.46,471.61,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-26",465.48,468.45,462.38,465.76,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-25",464.71,468,459.58,463.72,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-24",472.7,476.52,468.63,469.79,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-23",473.26,485.34,468.19,471.26,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-22",467.31,473.24,459.61,472.1,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-19",470.26,472.12,462.71,466.54,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-18",450.96,467.71,448.87,466.96,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-17",445,452.34,443,450.66,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-16",436.13,440.8,434.28,440.67,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-15",433.83,438.75,430.61,435.94,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-12",429.06,432.61,427.75,431.52,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-11",423.92,435.79,423.32,431.38,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-10",419.82,426.5,419.5,422.91,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-09",423.16,423.55,416.44,418.09,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-09-08",422.65,423.91,416.78,422.78,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-09-05",420.84,424.9,417.91,423.08,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-09-04",415.81,420.79,414.29,420.22,{"symbol":5,"time":1568,"open":1569,"high":1569,"low":1570,"close":1571},"2025-09-03",418.13,411.37,415.12,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-09-02",413.91,417.21,410.52,416.05,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-29",425.41,428.1,414.37,419.04,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1586},"2025-08-28",434.91,435.98,432.63,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-27",429.73,435.06,428.95,432.67,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-26",431.4,432.19,427.24,431.26,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-25",435,436.9,432.17,432.3,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-22",421.61,437.84,420.05,435.67,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-21",419.93,420.58,414.16,417.89,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-20",414.8,421.92,412.05,420.59,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-19",419.31,421.88,414.06,416.09,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-18",407,413.14,405.46,412.64,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-15",415.72,416.56,407.1,407.79,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1633,"close":1647},"2025-08-14",409.3,419.24,417.5,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-13",415.18,415.54,410.54,413.7,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-12",411,418.19,409.64,412.71,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-11",416.98,418.29,406.8,408.54,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-08",420.52,421.9,415.76,416.52,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-08-07",426.84,427.33,409.96,417.12,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-08-06",433.34,434.71,425.54,427.72,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-08-05",427.65,439.74,426.57,434.23,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-08-04",430.86,436.89,429.99,433.7,{"symbol":5,"time":1697,"open":1698,"high":1692,"low":1699,"close":1700},"2025-08-01",426.97,421.29,428.69,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-31",434.13,441.15,433.68,438.02,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-30",430,436.83,426.43,434.12,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-29",434.55,435.21,424.8,430.05,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-28",431.25,436.4,431.12,432.94,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-25",429.69,434.87,428.62,433.75,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-24",427.04,430.16,424.5,429.52,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-23",420,428.16,419.45,427.59,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1745,"close":1747},"2025-07-22",410.38,418.52,417.19,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-21",417.22,417.43,409.84,410.07,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-18",418.7,419.9,412.16,413.71,{"symbol":5,"time":1761,"open":1762,"high":1757,"low":1763,"close":1764},"2025-07-17",414.86,412.88,418.07,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1763},"2025-07-16",405,413.07,403.32,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-15",406.26,408.75,403.02,404.64,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-14",404,406.79,402.23,405.77,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-11",405.45,406.88,401.7,405.92,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-10",404.66,412,403.44,408.33,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-09",399.72,403.76,396.88,402.18,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-08",392.43,395.95,391.52,394.29,{"symbol":5,"time":1807,"open":1808,"high":1808,"low":1809,"close":1810},"2025-07-07",398.06,388.09,391.51,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-07-03",398.92,402.42,397.59,397.86,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-07-02",392.7,398.64,389.42,398.43,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-07-01",386.59,393.89,384.25,390.92,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-30",386.31,389.15,384.81,388.21,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-27",383.02,387.49,382.75,384.71,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-26",374,382.33,373.04,381.88,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-25",373,374.19,369.51,371.58,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-24",369.89,374.11,367.92,373.02,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-23",359.92,367.1,357.73,366.23,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-20",362.95,364.25,359.14,360.52,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-18",357.13,364.23,356.96,359.8,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-17",360.72,362.39,357.03,357.68,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-16",361,364.61,360.2,362.44,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-06-13",357.23,360.38,355.7,357.05,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-12",359.85,362,357.87,360.96,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-06-11",360.94,364.29,357.75,363.14,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-06-10",359.44,360.36,356.09,358.57,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-06-09",355.22,360.46,353.93,358.07,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-06-06",353.57,357.44,352.26,353.35,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-06-05",351,351.51,345.85,348.96,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1935},"2025-06-04",350.3,351.73,349.33,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-06-03",346,350.84,344.92,349.4,{"symbol":5,"time":1943,"open":1944,"high":1944,"low":1945,"close":1946},"2025-06-02",346.47,339.5,344.67,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-30",351.83,353.24,347.02,348.03,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-29",352.2,353.09,348.74,351.79,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-28",352.49,352.8,348.86,349.49,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1928},"2025-05-27",349.95,353.34,346.62,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-23",337.63,344.94,336.24,343.39,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-22",342,347.37,340.59,345.19,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-21",346.64,348.42,341.65,342.51,{"symbol":5,"time":1989,"open":1939,"high":1990,"low":1991,"close":1964},"2025-05-20",352.46,347.49,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-19",349.7,352.96,348.54,352.57,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-16",351.54,354.22,348.24,353.58,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-15",349.44,351.34,348.5,349.81,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-14",351.72,352.43,348.78,349.66,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-13",348.93,355.33,348.07,352.54,{"symbol":5,"time":2023,"open":2024,"high":1927,"low":2025,"close":2026},"2025-05-12",343.11,339.73,342.55,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-09",325.65,327.74,323.31,325.62,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-05-08",324.88,328.87,322.9,324.25,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-05-07",322.74,322.8,318.11,320.29,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-05-06",321.55,324.1,319.85,320.89,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2053,"close":2055},"2025-05-05",319.38,326.47,323.11,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2058,"close":2060},"2025-05-02",318.48,324.67,323.68,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-05-01",311.38,318.89,311.02,313.96,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-30",315.21,316.05,302.18,309.27,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-29",305,308.67,302.91,307.4,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-28",306.45,311.43,303.85,307.06,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2081},"2025-04-25",305.1,307.99,303.91,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-24",297.43,308.21,297.07,306.86,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-23",301.34,305.36,295.18,295.77,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-22",287.5,293.23,287,291.17,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-21",289.33,291,282.46,284.74,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-17",292.17,297.7,291.9,294.25,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-16",292.71,295.73,287.61,290.14,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-15",296.83,301.73,292.39,293.43,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-14",298.67,302.48,295.71,298.12,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-11",288.95,295.41,284.14,293.45,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-10",296.68,298.27,279.8,289.16,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-04-09",270.76,301.86,269.13,301.01,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-04-08",289.89,291.78,268.27,273.94,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-04-07",276,294.35,267.3,280.06,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-04-04",285,294.29,281.5,288.08,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2075,"close":2178},"2025-04-03",319.67,324.7,305.76,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-04-02",326.13,336.35,326.1,334.66,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-04-01",327.01,332.21,323.89,330.57,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-31",325.63,331.98,322,329.8,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-28",337,338.25,328.05,329.69,{"symbol":5,"time":2204,"open":2205,"high":1978,"low":2206,"close":2207},"2025-03-27",341.08,336.63,339.3,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-26",343.36,347.27,338.79,341.11,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-25",343.58,344.81,340.83,342.62,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-24",340.55,343.15,339.29,341.67,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-21",331.21,335.95,329.21,335.78,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-20",334.57,339.78,333.61,336.25,{"symbol":5,"time":2239,"open":2240,"high":1978,"low":2241,"close":2242},"2025-03-19",336.93,336.67,338.62,{"symbol":5,"time":2244,"open":1978,"high":1978,"low":2245,"close":2246},"2025-03-18",335.35,336.71,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-17",339.74,344.36,339,342.64,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-14",337.72,341.99,336.95,339.64,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-13",336.03,340.65,331.67,333.31,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-03-12",343.03,344.91,335.45,338.13,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-03-11",343.92,345.15,336.37,339.77,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-03-10",345,352.41,341.85,345.21,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2285,"close":1933},"2025-03-07",339.4,352.12,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-03-06",335.27,341.91,332.52,341.01,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-03-05",329.12,339.51,328.65,338.49,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-03-04",327.39,331.92,318.68,326.75,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-03-03",347.63,348.15,330.03,332.04,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-28",341.98,344.9,338.74,343.95,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-27",343.65,346.92,338.46,340,{"symbol":5,"time":2324,"open":2325,"high":2014,"low":2326,"close":2327},"2025-02-26",345.45,340.12,342.58,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-25",341,344.23,336.38,342.36,{"symbol":5,"time":2335,"open":1975,"high":2325,"low":2336,"close":2337},"2025-02-24",336.23,338.92,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-21",350.53,352,337.6,340.04,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-20",355,356.85,347.45,349.15,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-02-19",351.87,353.85,349.59,353,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-02-18",355.47,356.93,351.11,354,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":1962,"close":2366},"2025-02-14",356.6,358.88,353.32,{"symbol":5,"time":2368,"open":1997,"high":2369,"low":2370,"close":2371},"2025-02-13",357.59,350.42,353.7,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-02-12",357,358.93,351.44,352.04,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-02-11",361.74,364.42,360.98,362.23,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-02-10",365.33,366.24,361.55,363.22,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-02-07",369.25,369.53,362.58,363.88,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-02-06",363.9,367.54,362.52,365.45,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-02-05",362.87,363,357.2,358.85,{"symbol":5,"time":2409,"open":2410,"high":2410,"low":2411,"close":2412},"2025-02-04",369.66,359.41,361.95,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2388},"2025-02-03",364.14,368.55,359.69,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-31",377.46,378,371.28,371.44,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-30",373.5,380.81,373.16,374.98,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-29",391.94,399.36,391.12,393.23,{"symbol":5,"time":2437,"open":2438,"high":1798,"low":2439,"close":2440},"2025-01-28",394.04,386.48,390.29,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-27",397.19,399.54,389.92,394.98,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-24",405.73,409.4,405.28,407.63,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-23",397.37,409.59,397.27,406.4,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-22",398.68,400.48,395.11,397.61,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-21",391,402.58,390.8,398.36,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-17",384.7,386.85,382,386.02,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-16",376.31,381.42,374.72,380.55,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-15",379.14,379.94,374.33,374.89,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2025-01-14",365.49,372,365.18,371.57,{"symbol":5,"time":2496,"open":1995,"high":2497,"low":2498,"close":2499},"2025-01-13",363.2,351.8,362.5,{"symbol":5,"time":2501,"open":2502,"high":1897,"low":2503,"close":1927},"2025-01-10",357.83,349.8,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2025-01-08",362.45,362.88,357.7,361.07,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2405},"2025-01-07",364.13,366.09,361.09,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2394,"close":2519},"2025-01-06",367,370.84,364.2,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2025-01-03",361.59,364.48,359.49,363.79,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2025-01-02",365.51,368.85,358.09,359.77,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-31",363.5,365.77,361.8,362.76,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-30",360.43,364.82,358.74,363.01,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-27",363.39,367.4,361.75,364.86,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-26",365.05,367.49,363.87,367.12,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2559},"2024-12-24",364.45,367.57,362.66,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-23",364.87,366.35,361.5,365.39,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-20",358.5,371.49,357.24,366.04,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-19",368.44,369.57,360.01,360.37,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-18",378.7,381.16,363.03,363.89,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-17",376.03,378.89,373.83,375.8,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-16",381.77,382.32,377.76,378.92,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2588,"close":2601},"2024-12-13",380.6,382.89,380.51,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-12",389.05,389.87,380.15,380.78,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-11",390.48,391.35,387.43,388.87,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-12-10",390.72,395.47,385.61,388.39,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-12-09",402.54,409.71,398.44,399.26,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-12-06",398.15,399.74,392.74,395.03,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2446},"2024-12-05",400.5,401.43,394.21,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-12-04",398.57,401.47,396.13,399.51,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2625},"2024-12-03",403.52,405.53,396.6,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-12-02",407.46,408.15,400.79,402.51,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":1767,"close":2658},"2024-11-29",407.33,411.19,406.11,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-27",408.4,412.12,403.24,403.7,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-26",403.65,408.41,401.76,407.83,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2673,"close":2675},"2024-11-25",400,407.15,405.65,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-22",390.36,398.16,387.89,397.49,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-21",383.92,392.02,379,389.59,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-20",384.01,386.2,378.47,381.5,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2696,"close":1844},"2024-11-19",378.03,383.25,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-18",386,386.3,382.92,384.46,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-11-15",385.99,388.49,382.2,384.07,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-11-14",388.5,390.18,386.21,387.36,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-11-13",388.95,391.2,385.67,387.07,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-11-12",397.79,398.73,391.15,393.01,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-11-11",397.91,402.08,395.01,396.54,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-11-08",400.96,403.06,392.4,393.37,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-11-07",414.92,418.5,407.54,408.21,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-11-06",405.17,418.3,404.01,416.88,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-11-05",377.13,386.07,375.65,383.37,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-11-04",378.1,381.49,375.3,376.52,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-11-01",378.07,383.27,376.94,379.63,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-31",377.35,378.91,372.75,376.2,{"symbol":5,"time":2777,"open":1843,"high":2778,"low":2779,"close":2780},"2024-10-30",388.26,367.2,379.24,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-29",389.5,389.6,385.55,387.51,{"symbol":5,"time":2788,"open":2619,"high":2789,"low":2790,"close":2791},"2024-10-28",391.57,387.37,390.61,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-25",389.61,392.03,384.31,385.97,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-24",386.95,388.36,382.22,387.06,{"symbol":5,"time":2805,"open":2800,"high":2806,"low":2807,"close":2808},"2024-10-23",390.03,382.69,385.73,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2808,"close":2813},"2024-10-22",389.73,391.29,388.46,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2610},"2024-10-21",392.29,393.15,389.24,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-18",396.25,396.45,389.72,393.86,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-17",395.15,397.12,393.16,394.49,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-10-16",387.4,394.6,386.93,393.62,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-10-15",390.63,392.47,387.59,387.99,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-10-14",393.39,396.29,386.87,393.95,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2851,"close":2853},"2024-10-11",396.64,403.6,402.02,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2851},"2024-10-10",395.18,396.96,390.5,{"symbol":5,"time":2860,"open":2861,"high":2647,"low":2862,"close":2863},"2024-10-09",388.17,387.5,396.19,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-10-08",394.26,395,384.85,387.96,{"symbol":5,"time":2871,"open":2822,"high":2872,"low":2873,"close":2874},"2024-10-07",401.17,396.14,398.25,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-10-04",396.72,397.46,391.85,397.09,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-10-03",392.34,394,388.72,391.09,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-10-02",391.98,395.66,388.64,394.05,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-10-01",391.27,395.49,386.63,392.39,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2434},"2024-09-30",389.38,392.76,386.82,{"symbol":5,"time":2905,"open":2467,"high":2906,"low":2907,"close":2908},"2024-09-27",395.56,389.14,391.08,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2691,"close":2913},"2024-09-26",390.01,397.22,390.96,{"symbol":5,"time":2915,"open":2916,"high":2891,"low":2917,"close":2918},"2024-09-25",387,377.92,378.25,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-24",380,389.43,379.5,385.93,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-23",368.99,372.97,366.98,371.17,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-20",370.4,371.45,365.84,368.82,{"symbol":5,"time":2938,"open":2405,"high":2939,"low":2940,"close":2941},"2024-09-19",374.69,361.27,373.31,{"symbol":5,"time":2943,"open":2346,"high":2944,"low":2945,"close":2946},"2024-09-18",361.63,352.32,355.12,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-17",350,354.58,349.24,353.69,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-16",348.35,351.46,344.29,347.96,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-09-13",342.42,347.22,340.35,345.31,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-09-12",335.28,341.04,333.68,339.58,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-09-11",333,335.48,326.11,335,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-09-10",335.11,335.75,329.39,334.16,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-09-09",333.91,336.36,332.97,334.04,{"symbol":5,"time":2990,"open":2991,"high":2242,"low":2992,"close":2993},"2024-09-06",334.2,328.12,329.36,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-09-05",336.02,336.49,330.56,333.56,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-09-04",338.59,340.85,335.29,336.75,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-09-03",352.21,352.63,338.4,340.24,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-30",352.59,356.24,349.83,356.1,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":1991,"close":3022},"2024-08-29",351.22,356.46,351.64,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-28",350.59,354.43,345.84,348.2,{"symbol":5,"time":3030,"open":3031,"high":2012,"low":3032,"close":3033},"2024-08-27",350.35,347.1,351.12,{"symbol":5,"time":3035,"open":2009,"high":3036,"low":3037,"close":3038},"2024-08-26",354.41,348.94,351.16,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-23",344.97,349.54,343.07,348.41,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":2333},"2024-08-22",343,345.14,341.77,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2281,"close":3054},"2024-08-21",344.58,345.6,342.97,{"symbol":5,"time":3056,"open":2279,"high":3057,"low":3058,"close":3059},"2024-08-20",346.17,341.82,343.3,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3059,"close":3064},"2024-08-19",343.68,346.1,344.65,{"symbol":5,"time":3066,"open":3067,"high":3027,"low":3068,"close":3069},"2024-08-16",345.25,340.76,343.48,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-15",344.5,347.64,340.79,345.64,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-08-14",339.6,341.79,334.6,337.59,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-08-13",337.18,339.52,333.73,338.8,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":2261},"2024-08-12",338.26,339.85,333.6,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3090},"2024-08-09",336,338.5,332.48,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-08-08",330,336.43,327.61,336.16,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-08-07",333.51,335.18,324.45,325.8,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-08-06",314.05,332.17,310.5,326.44,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-08-05",309,320.58,307.05,316.8,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-08-02",322.75,323.4,317.66,320.87,{"symbol":5,"time":3129,"open":3130,"high":3016,"low":3131,"close":3132},"2024-08-01",346.3,328.08,331.52,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3003,"close":3137},"2024-07-31",345.35,350.99,346.2,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":2242,"close":3142},"2024-07-30",343.66,345.72,341.72,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-07-29",350.18,351.38,343.13,344.53,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-26",348.64,352.94,346.88,350.48,{"symbol":5,"time":3156,"open":3157,"high":3028,"low":3158,"close":3159},"2024-07-25",335.51,333.95,344.3,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":2269,"close":3164},"2024-07-24",342.95,344.82,336.04,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-23",345.73,348.66,341.38,344.17,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3169,"close":3175},"2024-07-22",348,348.73,347.87,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":2307},"2024-07-19",355.35,356.49,346.69,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-07-18",356.5,369.23,355.75,356.03,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-07-17",358.97,362.69,356.2,357.8,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-07-16",346.83,362.28,345.26,360.58,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-07-15",339.1,347.9,337.84,345.77,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-07-12",334.95,338.23,333.43,335.59,{"symbol":5,"time":3212,"open":3100,"high":3213,"low":3214,"close":3215},"2024-07-11",334.43,329.3,331.13,{"symbol":5,"time":3217,"open":2183,"high":3218,"low":3219,"close":3218},"2024-07-10",328.48,321.64,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-07-09",328.54,330.12,325.83,326.06,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-07-08",330.36,333.26,327.14,329.06,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-07-05",331.57,333.44,326.63,328.35,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3240,"close":3242},"2024-07-03",328.26,331.41,330.61,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-07-02",328,330.09,325.58,327.76,{"symbol":5,"time":3250,"open":2979,"high":3004,"low":3251,"close":3252},"2024-07-01",325.37,329.08,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-28",328.51,334.19,328.32,333.1,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":2059,"close":3263},"2024-06-27",326.03,329.23,327.46,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-26",326.25,327.71,323.78,326.73,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-25",328.01,329.47,324.37,327.4,{"symbol":5,"time":3277,"open":2993,"high":3278,"low":3279,"close":3100},"2024-06-24",333.67,326.07,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-06-21",330.53,330.55,326.18,327.84,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-06-20",325.06,331.1,324.58,329.13,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-06-18",323.05,325.6,321,325.14,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-17",321.47,323.84,318.88,322.4,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3300},"2024-06-14",321.39,322.68,315.85,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-06-13",327.5,327.89,321.45,326.36,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-06-12",333.15,335.17,326,328.73,{"symbol":5,"time":3322,"open":3248,"high":3323,"low":3324,"close":3325},"2024-06-11",328.64,323.73,327.31,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-06-10",328.71,331.91,328.44,329.61,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-06-07",326.2,332.88,323.72,328.94,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-06-06",330.22,331.03,327.09,328.29,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-06-05",329.48,331.27,326.7,329.45,{"symbol":5,"time":3351,"open":3328,"high":3352,"low":3353,"close":3354},"2024-06-04",330.33,324.5,327.57,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-06-03",340.87,341.4,325.75,331.36,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-31",339.34,340.89,335.06,338.52,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3369,"close":3371},"2024-05-30",338.47,344.55,339.25,{"symbol":5,"time":3373,"open":2279,"high":2964,"low":2255,"close":3374},"2024-05-29",338.11,{"symbol":5,"time":3376,"open":3173,"high":3377,"low":3378,"close":1944},"2024-05-28",349.23,344.4,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-24",352.64,353.91,346.68,348.9,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-23",360.4,361.34,348.79,350.7,{"symbol":5,"time":3392,"open":2569,"high":3393,"low":3394,"close":3395},"2024-05-22",359.2,352.56,355.94,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-05-21",362.26,363.24,357.5,359.07,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-05-20",356.4,364.43,354.77,362.75,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-05-17",352.97,356.41,351.56,356.27,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-05-16",356.75,358.77,349.61,350.72,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-05-15",361.47,363.31,358.12,360.04,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":1881,"close":3430},"2024-05-14",357.72,360.61,358.18,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-05-13",354.8,358.55,354.37,356.68,{"symbol":5,"time":3438,"open":2346,"high":3439,"low":3440,"close":3441},"2024-05-10",357.51,353.52,354.79,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-05-09",345.92,352.88,345.43,351.78,{"symbol":5,"time":3449,"open":2322,"high":3450,"low":2315,"close":3072},"2024-05-08",346.27,{"symbol":5,"time":3452,"open":3453,"high":1996,"low":3454,"close":2279},"2024-05-07",344.47,343.4,{"symbol":5,"time":3456,"open":3357,"high":2026,"low":3457,"close":3458},"2024-05-06",339.7,342.1,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3005},"2024-05-03",338.09,341.61,334.98,{"symbol":5,"time":3465,"open":3466,"high":3103,"low":3467,"close":3468},"2024-05-02",333.52,329.25,335.44,{"symbol":5,"time":3470,"open":3471,"high":3096,"low":3472,"close":3473},"2024-05-01",333.38,330.74,331.07,{"symbol":5,"time":3475,"open":1951,"high":3476,"low":3477,"close":2234},"2024-04-30",347.77,333.12,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3480,"close":2503},"2024-04-29",343.98,350.95,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-26",338.44,345.5,338.33,343.38,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-25",330.44,341.94,330.32,338,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-04-24",363.95,368.17,358.9,363.52,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-04-23",360,365.52,359.04,363.25,{"symbol":5,"time":3507,"open":3017,"high":1898,"low":1950,"close":3508},"2024-04-22",357.61,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-19",358.29,360.95,352.14,354.66,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-18",361.15,363.48,356.17,357.93,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3445,"close":3525},"2024-04-17",362.65,362.91,358.32,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-04-16",363.02,363.46,357.18,359.88,{"symbol":5,"time":3533,"open":2928,"high":3534,"low":3535,"close":3536},"2024-04-15",374.46,362.11,363.91,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-04-12",368.64,372.84,362.68,365.63,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-04-11",372.63,373.37,366.9,371.98,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-04-10",366.2,372.62,364.39,372.07,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":2528,"close":3559},"2024-04-09",375.03,377.16,371.9,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-04-08",379.11,382.01,372.89,373.47,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-04-05",372.5,381,371.79,379.3,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-04-04",377.37,381.03,368.88,369.79,{"symbol":5,"time":3579,"open":2491,"high":3580,"low":3581,"close":3582},"2024-04-03",376.07,364.6,375.79,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-04-02",362.31,364.99,361.48,364.83,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-04-01",367.48,367.93,362.64,363.74,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-03-28",364.62,367.22,363.53,366.43,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-03-27",358.72,364.81,357.88,364.65,{"symbol":5,"time":3608,"open":3021,"high":3609,"low":3610,"close":3611},"2024-03-26",359.59,356,356.39,{"symbol":5,"time":3613,"open":1875,"high":3614,"low":3615,"close":3616},"2024-03-25",358.87,355.03,355.95,{"symbol":5,"time":3618,"open":3581,"high":3503,"low":3619,"close":3620},"2024-03-22",357.86,358.11,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-21",357.67,365.2,356.72,364.56,{"symbol":5,"time":3628,"open":3033,"high":3430,"low":3629,"close":3630},"2024-03-20",348.14,356.45,{"symbol":5,"time":3632,"open":3633,"high":2361,"low":3634,"close":3635},"2024-03-19",351.6,349.62,353.9,{"symbol":5,"time":3637,"open":3638,"high":1968,"low":3639,"close":3640},"2024-03-18",348.08,347.86,351.9,{"symbol":5,"time":3642,"open":3054,"high":3643,"low":3644,"close":3645},"2024-03-15",347.29,341.15,346.97,{"symbol":5,"time":3647,"open":3370,"high":3648,"low":3649,"close":3650},"2024-03-14",346.84,338.94,341.92,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-03-13",338.14,343.1,337.39,341.52,{"symbol":5,"time":3658,"open":2967,"high":3659,"low":3660,"close":3661},"2024-03-12",338.39,332.74,337.24,{"symbol":5,"time":3663,"open":2199,"high":3664,"low":3665,"close":3666},"2024-03-11",338.21,331.53,334.97,{"symbol":5,"time":3668,"open":3669,"high":3072,"low":3670,"close":3671},"2024-03-08",342.07,338.1,339.19,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-03-07",338.51,342.34,338.43,340.22,{"symbol":5,"time":3679,"open":2237,"high":3680,"low":2982,"close":3681},"2024-03-06",337.73,335.63,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-03-05",335.42,338.99,331.74,333.53,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-03-04",335.6,340.26,334.79,338.65,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3092,"close":3698},"2024-03-01",334,337.77,336.7,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-29",331,334.89,330.1,333.96,{"symbol":5,"time":3706,"open":2301,"high":3707,"low":3708,"close":3709},"2024-02-28",331.68,326.99,329.56,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-02-27",326.98,327.95,323.77,327.63,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2024-02-26",323.65,327.24,322.25,325.38,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-02-23",323,325.08,322.05,323.88,{"symbol":5,"time":3729,"open":3296,"high":3730,"low":3731,"close":3732},"2024-02-22",323.37,320.34,322.09,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3735,"close":3737},"2024-02-21",312.9,317.82,317.14,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-02-20",317.26,319,312.74,313.74,{"symbol":5,"time":3745,"open":3336,"high":3746,"low":3747,"close":3748},"2024-02-16",328.3,321.44,321.91,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-15",315.95,323.21,315.46,323.07,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-02-14",316.01,317.85,313.97,316.71,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-02-13",315.79,316,310.79,312.84,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-02-12",317.21,323.09,316.51,321.63,{"symbol":5,"time":3774,"open":2195,"high":3775,"low":3776,"close":3777},"2024-02-09",322.33,315.57,317.16,{"symbol":5,"time":3779,"open":2059,"high":3780,"low":3781,"close":2195},"2024-02-08",326.43,321.42,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-07",322.94,327.82,321.1,323.59,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-02-06",323.19,327.43,319.07,322.72,{"symbol":5,"time":3795,"open":3796,"high":3796,"low":3797,"close":3798},"2024-02-05",334.87,315.91,321.4,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-02-02",307,317.37,306,315.09,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-02-01",303.24,308.07,301.94,307.69,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-31",305.57,305.75,299.93,300.31,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3819,"close":3821},"2024-01-30",300.51,305.73,304.76,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-29",299.02,303.7,297.45,303.25,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-26",301,302.98,298.66,299.43,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-25",294,303.31,293.13,300.77,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-24",290.84,292.61,288.34,290.68,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-23",290.5,292.88,287.52,288.83,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3854,"close":3856},"2024-01-22",286.1,290.59,288.67,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-19",282.32,286.08,278.95,285.28,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-18",280.02,282.53,277.66,281.9,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2024-01-17",278.83,282.02,276.94,278.63,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-16",288.88,290.21,285.6,287.23,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2024-01-12",295.27,295.83,288.93,290.41,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2024-01-11",294.6,295.6,289.41,292.06,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2024-01-10",292.15,294.55,291.46,293.35,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2024-01-09",289.23,292.36,288,292.29,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2024-01-08",287.56,292.68,285.24,292.25,{"symbol":5,"time":3912,"open":3913,"high":2111,"low":3914,"close":3885},"2024-01-05",286.25,285.47,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3854},"2024-01-04",284.41,288.22,283.79,{"symbol":5,"time":3921,"open":3922,"high":3885,"low":3923,"close":3924},"2024-01-03",288.39,283.32,284.3,{"symbol":5,"time":3926,"open":2131,"high":3927,"low":3928,"close":2122},"2024-01-02",296.64,291.35,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-12-29",296.85,298.24,293.2,295.67,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-12-28",297.1,299.2,296.04,296.88,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":2137},"2023-12-27",295.63,299.15,294.73,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":2111,"close":3943},"2023-12-26",291.59,297.09,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-12-22",290.31,292.83,288.91,290.36,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-12-21",289.9,290.73,286.6,290.07,{"symbol":5,"time":3963,"open":3964,"high":2147,"low":3965,"close":3966},"2023-12-20",291.93,289.52,289.71,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-19",286.8,293.03,286.16,292.96,{"symbol":5,"time":3974,"open":3975,"high":3877,"low":3976,"close":3977},"2023-12-18",286.74,284.57,285.71,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-12-15",280.1,286.85,279.98,285.74,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-14",272.45,285.46,270.55,285.17,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-13",261.4,268.23,259.28,267.97,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-12",259.99,262.49,259.12,261.43,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-12-11",259.84,262.24,259.5,260.92,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4006},"2023-12-08",257.38,261.64,257,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-12-07",257.21,259.38,255.81,257.41,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-12-06",256.8,261.01,255.57,255.97,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4027,"close":4029},"2023-12-05",253.78,257.2,255.19,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-12-04",253.57,255.53,252.42,254.75,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-12-01",251.91,257.44,251.01,256.76,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-30",251.04,251.5,247.84,250.72,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-29",249.68,251.58,248.31,249.45,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-28",247.74,248.87,246.01,247.5,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-27",246.96,248.22,246.32,247.39,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-24",246.75,248.9,246.7,247.36,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4058},"2023-11-22",241.84,247.63,241.81,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-11-21",249.44,249.85,248.32,249.41,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-20",252.61,252.9,248.66,250.45,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-11-17",250.09,254.26,250,253.07,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-11-16",250.5,252.92,246.6,248.21,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-11-15",249.52,252.93,248.6,251.09,{"symbol":5,"time":4108,"open":4068,"high":4109,"low":4110,"close":4111},"2023-11-14",249.55,244.69,247.86,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4114,"close":4116},"2023-11-13",238.88,243.31,241.67,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-10",235.34,240.15,234.62,239.68,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-11-09",237.44,239.28,233.82,234.15,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-11-08",236,237.79,234.45,234.82,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-11-07",234.58,237.14,233.57,234.92,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-11-06",241.51,242.92,236.36,238.28,{"symbol":5,"time":4148,"open":4143,"high":4149,"low":4150,"close":4151},"2023-11-03",244.24,238.18,240.75,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-11-02",235.8,239.59,232.88,239.12,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-11-01",225.11,232.65,223.92,231.83,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-31",227.65,230.54,223.76,226.05,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-30",240.94,243.6,239.18,242.16,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-27",243.05,243.92,237.86,238.56,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-10-26",245.53,246.73,240.41,242.43,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-25",249.87,250.77,244.5,244.94,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4109},"2023-10-24",250.25,251.72,247.25,{"symbol":5,"time":4200,"open":4075,"high":4201,"low":4202,"close":4203},"2023-10-23",251.61,246.56,247.32,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-10-20",251.31,253.49,248.16,249.2,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-10-19",257.91,260,251.76,252.89,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-18",268.5,269,258.75,259.22,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4224,"close":4226},"2023-10-17",268.58,275.56,272.65,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-16",272.12,273.97,269.58,270.79,{"symbol":5,"time":4234,"open":4235,"high":2161,"low":4236,"close":4237},"2023-10-13",270.49,266.1,267.94,{"symbol":5,"time":4239,"open":4240,"high":4240,"low":4241,"close":4242},"2023-10-12",273.8,266.19,269.61,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-10-11",273.53,274.41,269.9,272.83,{"symbol":5,"time":4250,"open":4226,"high":4251,"low":4252,"close":4253},"2023-10-10",275.1,271.83,273.21,{"symbol":5,"time":4255,"open":4256,"high":4257,"low":4258,"close":4259},"2023-10-09",266.04,271.61,264.65,271.3,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4256},"2023-10-06",261.57,268.42,258.27,{"symbol":5,"time":4266,"open":4267,"high":4268,"low":4269,"close":4270},"2023-10-05",263.9,265.94,260.43,260.8,{"symbol":5,"time":4272,"open":4273,"high":4274,"low":4275,"close":4276},"2023-10-04",267.5,267.82,262.78,265.03,{"symbol":5,"time":4278,"open":4279,"high":4280,"low":4281,"close":4282},"2023-10-03",271.21,273.58,267.54,268.97,{"symbol":5,"time":4284,"open":4285,"high":4286,"low":4287,"close":4288},"2023-10-02",272.64,276.81,270.24,271.72,{"symbol":5,"time":4290,"open":4291,"high":4292,"low":4293,"close":4294},"2023-09-29",279.08,279.55,271.36,273,{"symbol":5,"time":4296,"open":4297,"high":4298,"low":4299,"close":4300},"2023-09-28",273.49,278.25,272.22,276.24,{"symbol":5,"time":4302,"open":4303,"high":4304,"low":4305,"close":4306},"2023-09-27",271,274.23,269.2,272.71,{"symbol":5,"time":4308,"open":4309,"high":4310,"low":4311,"close":4312},"2023-09-26",271.15,273.42,269.15,269.52,{"symbol":5,"time":4314,"open":4315,"high":4316,"low":4317,"close":4318},"2023-09-25",270.75,274.83,270.07,274.27,{"symbol":5,"time":4320,"open":4321,"high":4251,"low":4257,"close":4322},"2023-09-22",272.01,273.06,{"symbol":5,"time":4324,"open":4325,"high":4325,"low":4326,"close":4327},"2023-09-21",276.21,271.6,272.03,[4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4397,4402,4407,4412,4417,4422,4427,4430,4435,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4578,4583,4588,4592,4597,4601,4606,4611,4615,4619,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4677,4682,4687,4691,4696,4701,4705,4710,4715,4720,4725,4730,4735,4740,4744,4749,4754,4759,4763,4767,4772,4777,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4835,4840,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5027,5032,5037,5042,5047,5052,5057,5061,5066,5071,5076,5081,5086,5091,5096,5100,5105,5109,5114,5119,5124,5129,5134,5139,5143,5146,5151,5156,5160,5164,5167,5171,5175,5180,5183,5188,5193,5198,5203,5207,5212,5217,5221,5225,5229,5234,5239,5244,5248,5253,5257,5262,5267,5272,5277,5282,5286,5291,5296,5301,5306,5311,5316,5321,5326,5330,5334,5339,5342,5347,5352,5357,5362,5366,5368,5372,5377,5382,5386,5391,5395,5400,5405,5410,5412,5417,5422,5427,5432,5435,5440,5445,5450,5454,5459,5463,5468,5472,5477,5482,5487,5492,5497,5502,5507,5511,5515,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5568,5573,5578,5583,5588,5592],{"symbol":4330,"time":26,"open":4331,"high":886,"low":4332,"close":4333},"SPY",761.31,757.97,761.69,{"symbol":4330,"time":32,"open":4335,"high":4336,"low":4337,"close":4338},763.15,763.57,759.96,762.6,{"symbol":4330,"time":37,"open":4340,"high":4341,"low":4342,"close":4343},759.5,761.67,749.6,754.05,{"symbol":4330,"time":43,"open":4345,"high":4346,"low":4347,"close":4348},760.12,760.35,756.15,757.39,{"symbol":4330,"time":49,"open":4350,"high":4351,"low":4352,"close":4353},759,763.52,757.93,760.88,{"symbol":4330,"time":55,"open":4355,"high":4356,"low":4357,"close":4358},764.72,766.38,763.6,764.29,{"symbol":4330,"time":61,"open":4360,"high":4361,"low":4362,"close":4363},758.03,760.11,756.64,757.83,{"symbol":4330,"time":67,"open":4365,"high":4366,"low":4367,"close":4368},764.08,764.47,760.94,762.4,{"symbol":4330,"time":73,"open":4370,"high":4371,"low":4372,"close":4373},769.07,769.7,765.14,765.96,{"symbol":4330,"time":79,"open":4375,"high":4376,"low":4377,"close":4378},772.01,772.87,769,770.19,{"symbol":4330,"time":85,"open":4380,"high":4381,"low":4382,"close":4383},767.9,774.03,767.45,773.17,{"symbol":4330,"time":91,"open":4385,"high":4386,"low":4387,"close":4388},762.45,766.43,761.73,765.16,{"symbol":4330,"time":97,"open":4390,"high":4391,"low":4392,"close":4393},762.01,764.67,759.48,761.78,{"symbol":4330,"time":103,"open":4395,"high":653,"low":4355,"close":4396},767.33,767.05,{"symbol":4330,"time":109,"open":4398,"high":4399,"low":4400,"close":4401},771.76,775.3,768.31,769.35,{"symbol":4330,"time":115,"open":4403,"high":4404,"low":4405,"close":4406},768.5,772.36,767.16,771.1,{"symbol":4330,"time":121,"open":4408,"high":4409,"low":4410,"close":4411},764.73,767.35,763.93,766.08,{"symbol":4330,"time":127,"open":4413,"high":4414,"low":4415,"close":4416},766.16,766.78,763.05,765.91,{"symbol":4330,"time":133,"open":4418,"high":4419,"low":4420,"close":4421},764.78,765.22,762.08,763.47,{"symbol":4330,"time":139,"open":4423,"high":4424,"low":4425,"close":4426},766.05,767.85,764.17,765.72,{"symbol":4330,"time":145,"open":4373,"high":4428,"low":4429,"close":4338},768.15,762.04,{"symbol":4330,"time":150,"open":4431,"high":4432,"low":4433,"close":4434},770.36,772.47,768.1,769.06,{"symbol":4330,"time":156,"open":4436,"high":4437,"low":4438,"close":4382},768.7,769.5,766.92,{"symbol":4330,"time":162,"open":4440,"high":4441,"low":4442,"close":4443},776.18,776.78,772.51,772.67,{"symbol":4330,"time":168,"open":4445,"high":4446,"low":4447,"close":4448},778.54,778.8,775.43,776.34,{"symbol":4330,"time":174,"open":4450,"high":4451,"low":4452,"close":4453},774.87,779.37,774.11,777.88,{"symbol":4330,"time":180,"open":4455,"high":4456,"low":4457,"close":4458},774.71,774.9,771.28,772.49,{"symbol":4330,"time":186,"open":4460,"high":4461,"low":4462,"close":4463},774.53,774.61,769.2,770.56,{"symbol":4330,"time":191,"open":4465,"high":4466,"low":4467,"close":4468},772.6,775.05,771.62,773.03,{"symbol":4330,"time":197,"open":4470,"high":4471,"low":4472,"close":4473},771.02,773.92,769.61,773.26,{"symbol":4330,"time":203,"open":4475,"high":4476,"low":4477,"close":4478},770.21,771.82,767.46,768.56,{"symbol":4330,"time":208,"open":4480,"high":4481,"low":4482,"close":4483},775.85,776.85,769.51,769.79,{"symbol":4330,"time":214,"open":4485,"high":4486,"low":4487,"close":4488},760.63,773.41,760.52,771.33,{"symbol":4330,"time":220,"open":4490,"high":4491,"low":4492,"close":4493},749.44,758.58,748.8,757.67,{"symbol":4330,"time":226,"open":4495,"high":4496,"low":4497,"close":4498},744.68,748.9,737.68,747.03,{"symbol":4330,"time":230,"open":4500,"high":4501,"low":4502,"close":4503},736.05,742.45,734.59,741.69,{"symbol":4330,"time":236,"open":4505,"high":4506,"low":4507,"close":4508},739.97,742.68,729.1,729.46,{"symbol":4330,"time":242,"open":4510,"high":4511,"low":4512,"close":4513},739.19,742.79,735.98,740.86,{"symbol":4330,"time":248,"open":4515,"high":4516,"low":4517,"close":4518},744.91,745.53,735.87,739.09,{"symbol":4330,"time":254,"open":4520,"high":4521,"low":4522,"close":4523},738.51,743.72,737.29,738.93,{"symbol":4330,"time":260,"open":4525,"high":4526,"low":4527,"close":4528},739.37,742.56,735.21,738.18,{"symbol":4330,"time":266,"open":4530,"high":4531,"low":4532,"close":4533},746.62,750.02,746.37,747.41,{"symbol":4330,"time":272,"open":4535,"high":4536,"low":4537,"close":4538},746.29,749.04,744.18,748.28,{"symbol":4330,"time":278,"open":4540,"high":4541,"low":4542,"close":4543},747.06,748.73,741.51,742.09,{"symbol":4330,"time":284,"open":4545,"high":4546,"low":4547,"close":4548},742.08,747.29,740.8,743.29,{"symbol":4330,"time":290,"open":4550,"high":4551,"low":4552,"close":4553},752.76,754.57,747.88,750.72,{"symbol":4330,"time":296,"open":4555,"high":4556,"low":4557,"close":4558},754.24,755.58,750.2,754.81,{"symbol":4330,"time":301,"open":4560,"high":4561,"low":4562,"close":4563},750.91,753.34,748.66,751.83,{"symbol":4330,"time":307,"open":4565,"high":4566,"low":4567,"close":4568},752.47,753.91,748,749.17,{"symbol":4330,"time":313,"open":4570,"high":4571,"low":4572,"close":4573},752.05,755.42,748.1,754.95,{"symbol":4330,"time":319,"open":4575,"high":894,"low":4576,"close":4577},747.35,745.59,751.71,{"symbol":4330,"time":325,"open":4579,"high":4580,"low":4581,"close":4582},743.16,746.15,739.51,745.4,{"symbol":4330,"time":331,"open":4584,"high":4585,"low":4586,"close":4587},750.22,750.96,745.21,747.71,{"symbol":4330,"time":337,"open":4589,"high":4590,"low":4533,"close":4591},748.74,752.41,751.28,{"symbol":4330,"time":343,"open":4593,"high":4594,"low":4595,"close":4596},747.4,751.31,740.03,744.78,{"symbol":4330,"time":348,"open":4598,"high":4490,"low":4599,"close":4600},745,742.38,745.76,{"symbol":4330,"time":354,"open":4602,"high":4603,"low":4604,"close":4605},741.29,748.02,740.89,746.77,{"symbol":4330,"time":360,"open":4607,"high":4608,"low":4609,"close":4610},736.53,741.56,732.09,741,{"symbol":4330,"time":366,"open":4612,"high":4607,"low":4613,"close":4614},728.95,716.58,728.99,{"symbol":4330,"time":371,"open":4616,"high":4525,"low":4617,"close":4618},738.91,729.6,734.3,{"symbol":4330,"time":377,"open":4620,"high":4621,"low":835,"close":4622},735.17,739.95,733.24,{"symbol":4330,"time":383,"open":4624,"high":4625,"low":4626,"close":4627},733.81,739.63,732.3,733.58,{"symbol":4330,"time":389,"open":4629,"high":4630,"low":4631,"close":4632},747.7,750.18,743.13,744.39,{"symbol":4330,"time":395,"open":4634,"high":4635,"low":4636,"close":4637},747.76,748.23,743.86,746.74,{"symbol":4330,"time":401,"open":4639,"high":4640,"low":4641,"close":4642},751.29,752.15,739.22,740.96,{"symbol":4330,"time":407,"open":4644,"high":4645,"low":4646,"close":4647},754.55,755.44,749.88,750.33,{"symbol":4330,"time":413,"open":4649,"high":4650,"low":4651,"close":4652},751.85,756.68,751.76,754.83,{"symbol":4330,"time":417,"open":4654,"high":4655,"low":4656,"close":4657},740.71,744.44,735.03,741.75,{"symbol":4330,"time":423,"open":4659,"high":4660,"low":4661,"close":4662},728.76,740,724.41,737.76,{"symbol":4330,"time":429,"open":4664,"high":4665,"low":4666,"close":4667},733.39,738.38,725.33,725.43,{"symbol":4330,"time":435,"open":4669,"high":4670,"low":4671,"close":4672},743.63,746.9,722.59,737.05,{"symbol":4330,"time":441,"open":4674,"high":4675,"low":4676,"close":4641},743.36,745.34,738.19,{"symbol":4330,"time":447,"open":4678,"high":4679,"low":4680,"close":4681},752.31,752.82,735.53,737.55,{"symbol":4330,"time":453,"open":4683,"high":4684,"low":4685,"close":4686},752.1,758.31,751.47,757.09,{"symbol":4330,"time":459,"open":4688,"high":4689,"low":4690,"close":4555},758.15,758.8,753.57,{"symbol":4330,"time":465,"open":4692,"high":4693,"low":4694,"close":4695},757.03,760.4,756.75,759.57,{"symbol":4330,"time":471,"open":4697,"high":4698,"low":4699,"close":4700},755.36,760.28,754.69,758.54,{"symbol":4330,"time":477,"open":4702,"high":4703,"low":4699,"close":4704},755.9,758.08,756.48,{"symbol":4330,"time":483,"open":4706,"high":4707,"low":4708,"close":4709},750.25,755.15,749.23,754.6,{"symbol":4330,"time":489,"open":4711,"high":4712,"low":4713,"close":4714},750.88,751.38,748.22,750.46,{"symbol":4330,"time":495,"open":4716,"high":4717,"low":4718,"close":4719},750.01,752.13,748.37,750.59,{"symbol":4330,"time":501,"open":4721,"high":4722,"low":4723,"close":4724},746.24,748.94,744.48,745.64,{"symbol":4330,"time":507,"open":4726,"high":4727,"low":4728,"close":4729},738.64,744.87,737.03,742.72,{"symbol":4330,"time":513,"open":4731,"high":4732,"low":4733,"close":4734},735.71,741.87,733.89,741.25,{"symbol":4330,"time":519,"open":4736,"high":4737,"low":4738,"close":4739},734.78,737.65,731.53,733.73,{"symbol":4330,"time":525,"open":4741,"high":4742,"low":4664,"close":4743},739.83,741.42,738.65,{"symbol":4330,"time":530,"open":4745,"high":4746,"low":4747,"close":4748},741.79,743.46,737.96,739.17,{"symbol":4330,"time":536,"open":4750,"high":4751,"low":4752,"close":4753},743.65,749.53,743.56,748.17,{"symbol":4330,"time":542,"open":4755,"high":4756,"low":4757,"close":4758},738.47,743.91,735.47,742.31,{"symbol":4330,"time":548,"open":4760,"high":4761,"low":4762,"close":4528},736.89,738.84,731.83,{"symbol":4330,"time":554,"open":4764,"high":4765,"low":4764,"close":4766},736.45,740.79,739.3,{"symbol":4330,"time":560,"open":4768,"high":4769,"low":4770,"close":4771},734.93,738.08,734.57,737.62,{"symbol":4330,"time":566,"open":4773,"high":4774,"low":4775,"close":4776},735.05,736.13,729.75,731.58,{"symbol":4330,"time":572,"open":4778,"high":4502,"low":4779,"close":4780},728.16,727.82,733.83,{"symbol":4330,"time":578,"open":4782,"high":4783,"low":4784,"close":4785},721.77,725.04,721.49,723.77,{"symbol":4330,"time":583,"open":4787,"high":4788,"low":4789,"close":4790},720.07,722.12,714.99,718.01,{"symbol":4330,"time":589,"open":4792,"high":4793,"low":4794,"close":4795},721.25,724.87,720.47,720.65,{"symbol":4330,"time":594,"open":4797,"high":4798,"low":4799,"close":4800},714.63,719.79,710.45,718.66,{"symbol":4330,"time":600,"open":4802,"high":4803,"low":4804,"close":4805},711,712.2,708.37,711.58,{"symbol":4330,"time":606,"open":4807,"high":4808,"low":4809,"close":4810},711.82,712.88,709.25,711.69,{"symbol":4330,"time":611,"open":4812,"high":4813,"low":4814,"close":4815},713.17,715.63,712.3,715.17,{"symbol":4330,"time":617,"open":4817,"high":4818,"low":4819,"close":4820},710.75,714.47,709.01,713.94,{"symbol":4330,"time":623,"open":4822,"high":4823,"low":4824,"close":4825},709.5,712.36,702.28,708.45,{"symbol":4330,"time":629,"open":4827,"high":4828,"low":4829,"close":4830},709.15,711.45,708.22,711.21,{"symbol":4330,"time":635,"open":811,"high":4832,"low":4833,"close":4834},711.28,702.64,704.08,{"symbol":4330,"time":641,"open":4836,"high":4837,"low":4838,"close":4839},708.78,709.91,706.14,708.72,{"symbol":4330,"time":647,"open":4838,"high":4841,"low":4842,"close":4843},712.39,705.76,710.14,{"symbol":4330,"time":652,"open":4845,"high":4846,"low":4847,"close":4848},701.06,702.78,698.53,701.66,{"symbol":4330,"time":658,"open":4850,"high":4851,"low":4852,"close":4853},695.26,700.28,694.2,699.94,{"symbol":4330,"time":664,"open":4855,"high":4856,"low":4857,"close":4858},687.69,694.58,687.66,694.46,{"symbol":4330,"time":670,"open":4860,"high":4861,"low":4862,"close":4863},677.41,686.3,676.58,686.1,{"symbol":4330,"time":676,"open":4865,"high":4866,"low":4867,"close":4868},681.32,682.03,678.45,679.46,{"symbol":4330,"time":682,"open":4870,"high":4871,"low":4872,"close":4873},674.84,681.16,673.77,679.91,{"symbol":4330,"time":688,"open":4875,"high":4876,"low":4877,"close":4878},676.39,677.08,671.46,676.01,{"symbol":4330,"time":694,"open":4880,"high":4881,"low":4882,"close":4883},656.65,659.61,651.06,659.22,{"symbol":4330,"time":700,"open":4885,"high":4886,"low":4887,"close":4888},655.86,659.72,655.52,658.93,{"symbol":4330,"time":706,"open":4890,"high":4891,"low":4892,"close":4893},646.42,658.2,645.11,655.83,{"symbol":4330,"time":712,"open":4895,"high":4896,"low":4897,"close":4898},653.9,658.52,653,655.24,{"symbol":4330,"time":718,"open":4900,"high":4901,"low":4902,"close":4903},638.94,651.54,637.98,650.34,{"symbol":4330,"time":724,"open":4905,"high":4906,"low":4907,"close":4908},640.11,640.37,629.28,631.97,{"symbol":4330,"time":730,"open":4910,"high":4911,"low":4912,"close":4913},642.5,642.66,633.11,634.09,{"symbol":4330,"time":736,"open":4915,"high":4916,"low":4917,"close":4918},652.06,654.85,644.82,645.09,{"symbol":4330,"time":742,"open":4920,"high":4921,"low":4922,"close":4923},658.67,660.89,654.24,656.82,{"symbol":4330,"time":748,"open":4925,"high":4926,"low":4927,"close":4928},651.32,657.03,649.88,653.18,{"symbol":4330,"time":754,"open":4930,"high":4931,"low":4932,"close":4933},658.07,662.62,653.94,655.38,{"symbol":4330,"time":760,"open":4935,"high":4936,"low":4937,"close":4938},656.51,656.69,644.72,648.57,{"symbol":4330,"time":766,"open":4940,"high":4941,"low":966,"close":4942},656.97,662.98,659.8,{"symbol":4330,"time":772,"open":4944,"high":4945,"low":4946,"close":4947},668.36,669.72,661.19,661.43,{"symbol":4330,"time":778,"open":4949,"high":4950,"low":4951,"close":4952},672.39,674.44,669.7,670.79,{"symbol":4330,"time":784,"open":4954,"high":4955,"low":4956,"close":4957},668.38,672.07,667.12,669.03,{"symbol":4330,"time":790,"open":4959,"high":4960,"low":4961,"close":4962},669.27,672.34,661.36,662.29,{"symbol":4330,"time":796,"open":4964,"high":4965,"low":4966,"close":4967},671.16,671.65,665.87,666.06,{"symbol":4330,"time":802,"open":4969,"high":4970,"low":4971,"close":4972},677.58,680.08,673.34,676.33,{"symbol":4330,"time":808,"open":4974,"high":4975,"low":4976,"close":4977},677.72,683.36,674.76,677.18,{"symbol":4330,"time":814,"open":4979,"high":4980,"low":4981,"close":4982},666.39,679.92,662.39,678.27,{"symbol":4330,"time":820,"open":4984,"high":4985,"low":4986,"close":4987},673.41,676.11,669.76,672.38,{"symbol":4330,"time":826,"open":4989,"high":4990,"low":4991,"close":4992},682.08,685.53,675.61,681.31,{"symbol":4330,"time":832,"open":4994,"high":4995,"low":4996,"close":4997},681.63,687.09,679.62,685.13,{"symbol":4330,"time":838,"open":4999,"high":5000,"low":5001,"close":5002},675.06,682.61,669.66,680.33,{"symbol":4330,"time":844,"open":5004,"high":5005,"low":5006,"close":5007},678.7,688.62,678.02,686.38,{"symbol":4330,"time":850,"open":5009,"high":5010,"low":5011,"close":5012},683.09,686.86,681.64,685.99,{"symbol":4330,"time":856,"open":5014,"high":5015,"low":5016,"close":5017},693.28,693.3,684.35,689.3,{"symbol":4330,"time":861,"open":5019,"high":5020,"low":5021,"close":5022},690.18,693.68,690.1,693.15,{"symbol":4330,"time":867,"open":5024,"high":5025,"low":719,"close":5026},681.9,688.35,687.35,{"symbol":4330,"time":873,"open":5028,"high":5029,"low":5030,"close":5031},687.83,690,680.37,682.39,{"symbol":4330,"time":879,"open":5033,"high":5034,"low":5035,"close":5036},682.32,690.06,681.73,689.43,{"symbol":4330,"time":884,"open":5038,"high":5039,"low":5040,"close":5041},683.84,686.18,681.55,684.48,{"symbol":4330,"time":890,"open":5043,"high":5044,"low":5045,"close":5046},684.02,689.15,682.83,686.29,{"symbol":4330,"time":896,"open":5048,"high":5049,"low":5050,"close":5051},680.14,684.94,675.78,682.85,{"symbol":4330,"time":902,"open":5053,"high":5054,"low":5055,"close":5056},681.69,686.28,677.52,681.75,{"symbol":4330,"time":906,"open":5058,"high":5059,"low":5030,"close":5060},694.24,695.35,681.27,{"symbol":4330,"time":912,"open":5062,"high":5063,"low":5064,"close":5065},696.39,697.14,689.18,691.96,{"symbol":4330,"time":918,"open":5067,"high":5068,"low":5069,"close":5070},694.95,696.54,691.66,692.12,{"symbol":4330,"time":923,"open":5072,"high":5073,"low":5074,"close":5075},689.42,695.87,688.34,693.95,{"symbol":4330,"time":929,"open":5077,"high":5078,"low":5079,"close":5080},681.46,692.31,680.85,690.62,{"symbol":4330,"time":935,"open":5082,"high":5083,"low":5084,"close":5085},680.94,683.69,675.79,677.62,{"symbol":4330,"time":941,"open":5087,"high":5088,"low":5089,"close":5090},690.35,691.45,681.76,686.19,{"symbol":4330,"time":947,"open":5092,"high":5093,"low":5094,"close":5095},696.21,696.96,684.03,689.53,{"symbol":4330,"time":953,"open":5097,"high":5098,"low":5072,"close":5099},689.58,696.93,695.41,{"symbol":4330,"time":959,"open":5101,"high":5102,"low":5103,"close":5104},691.79,694.21,687.12,691.97,{"symbol":4330,"time":965,"open":5062,"high":5106,"low":5107,"close":5108},697.06,684.83,694.04,{"symbol":4330,"time":971,"open":5110,"high":5111,"low":5112,"close":5113},697.05,697.84,693.94,695.42,{"symbol":4330,"time":977,"open":5115,"high":5116,"low":5117,"close":5118},694.18,696.53,693.57,695.49,{"symbol":4330,"time":983,"open":5120,"high":5121,"low":5122,"close":5123},690.49,694.13,689.92,692.73,{"symbol":4330,"time":989,"open":5125,"high":5126,"low":5127,"close":5128},688.15,690.96,687.16,689.23,{"symbol":4330,"time":995,"open":5130,"high":5131,"low":5132,"close":5133},689.85,691.13,686.92,688.98,{"symbol":4330,"time":1001,"open":5135,"high":5136,"low":5137,"close":5138},679.65,688.74,678.13,685.4,{"symbol":4330,"time":1007,"open":5140,"high":5141,"low":5142,"close":4969},681.49,684.77,676.57,{"symbol":4330,"time":1013,"open":5144,"high":5145,"low":5021,"close":5069},693.66,694.25,{"symbol":4330,"time":1019,"open":5147,"high":5148,"low":5149,"close":5150},694.57,695.45,691.25,692.24,{"symbol":4330,"time":1025,"open":5152,"high":5153,"low":5154,"close":5155},691,691.72,686.04,690.36,{"symbol":4330,"time":1031,"open":5118,"high":5157,"low":5158,"close":5159},696.09,691.35,693.77,{"symbol":4330,"time":1037,"open":5161,"high":5157,"low":5162,"close":5163},690.68,690.63,695.16,{"symbol":4330,"time":1043,"open":5162,"high":5165,"low":5064,"close":5166},695.31,694.07,{"symbol":4330,"time":1049,"open":5168,"high":5080,"low":5169,"close":5170},688.82,687.49,689.51,{"symbol":4330,"time":1055,"open":5172,"high":5173,"low":5174,"close":5097},692.19,693.96,689.32,{"symbol":4330,"time":1060,"open":5176,"high":5177,"low":5178,"close":5179},687.93,692.32,687.78,691.81,{"symbol":4330,"time":1066,"open":5181,"high":5036,"low":5007,"close":5182},686.54,687.72,{"symbol":4330,"time":1072,"open":5184,"high":5185,"low":5186,"close":5187},685.71,686.87,679.82,683.17,{"symbol":4330,"time":1078,"open":5189,"high":5190,"low":5191,"close":5192},687.14,687.36,681.71,681.92,{"symbol":4330,"time":1084,"open":5194,"high":5195,"low":5196,"close":5197},687.45,688.56,686.58,687.01,{"symbol":4330,"time":1090,"open":5199,"high":5200,"low":5201,"close":5202},687.54,689.2,686.07,687.85,{"symbol":4330,"time":1096,"open":5204,"high":5069,"low":5205,"close":5206},690.64,689.27,690.31,{"symbol":4330,"time":1102,"open":5208,"high":5209,"low":5210,"close":5211},687.95,690.83,687.8,690.38,{"symbol":4330,"time":1108,"open":5213,"high":5214,"low":5215,"close":5216},683.92,688.2,683.87,687.96,{"symbol":4330,"time":1113,"open":5218,"high":5219,"low":5220,"close":5107},683.94,685.36,680.59,{"symbol":4330,"time":1119,"open":5222,"high":5223,"low":5224,"close":5220},676.59,681.09,676.47,{"symbol":4330,"time":1125,"open":5226,"high":5227,"low":5228,"close":5224},677.6,680.74,674.9,{"symbol":4330,"time":1131,"open":5230,"high":5231,"low":5232,"close":5233},679.89,680.44,671.2,671.4,{"symbol":4330,"time":1137,"open":5235,"high":5236,"low":5237,"close":5238},679.23,681.08,674.98,678.87,{"symbol":4330,"time":1143,"open":5240,"high":5241,"low":5242,"close":5243},685.74,685.76,679.25,680.73,{"symbol":4330,"time":1149,"open":5245,"high":5246,"low":5247,"close":5089},688.17,688.88,679.17,{"symbol":4330,"time":1154,"open":5249,"high":5250,"low":5251,"close":5252},685.14,689.25,682.17,689.17,{"symbol":4330,"time":1160,"open":5254,"high":5255,"low":4992,"close":5256},682.56,688.97,687.57,{"symbol":4330,"time":1166,"open":5258,"high":5259,"low":5260,"close":5261},683.15,685.39,682.59,683.04,{"symbol":4330,"time":1172,"open":5263,"high":5264,"low":5265,"close":5266},686.59,686.64,681.57,683.63,{"symbol":4330,"time":1178,"open":5268,"high":5269,"low":5270,"close":5271},685.47,688.39,684.58,685.69,{"symbol":4330,"time":1184,"open":5273,"high":5274,"low":5275,"close":5276},685.3,685.37,681.34,684.39,{"symbol":4330,"time":1190,"open":5278,"high":5279,"low":5280,"close":5281},680.57,684.91,679.69,683.89,{"symbol":4330,"time":1196,"open":5192,"high":5283,"low":5284,"close":5285},683.82,679.33,681.53,{"symbol":4330,"time":1202,"open":5287,"high":5288,"low":5289,"close":5290},678.81,682.99,678.74,680.27,{"symbol":4330,"time":1208,"open":5292,"high":5293,"low":5294,"close":5295},680.86,683.67,680.5,683.39,{"symbol":4330,"time":1214,"open":5297,"high":5298,"low":5299,"close":5300},677.63,681.7,676.72,679.68,{"symbol":4330,"time":1220,"open":5302,"high":5303,"low":5304,"close":5305},668.63,676.21,664.48,675.02,{"symbol":4330,"time":1225,"open":5307,"high":5308,"low":5309,"close":5310},662.69,670.06,661.59,668.73,{"symbol":4330,"time":1231,"open":5312,"high":5313,"low":5314,"close":5315},655.05,664.55,650.85,659.03,{"symbol":4330,"time":1237,"open":5317,"high":5318,"low":5319,"close":5320},672.91,675.56,651.89,652.53,{"symbol":4330,"time":1243,"open":5322,"high":5323,"low":5324,"close":5325},660.78,667.34,658.75,662.63,{"symbol":4330,"time":1249,"open":5327,"high":5328,"low":4885,"close":5329},662.1,665.12,660.08,{"symbol":4330,"time":1255,"open":4951,"high":5331,"low":5332,"close":5333},673.71,662.17,665.67,{"symbol":4330,"time":1261,"open":5335,"high":5336,"low":5337,"close":5338},665.38,675.66,663.27,671.93,{"symbol":4330,"time":1266,"open":5294,"high":5292,"low":5340,"close":5341},670.52,672.04,{"symbol":4330,"time":1272,"open":5343,"high":5344,"low":5345,"close":5346},684.79,684.96,680.95,683.38,{"symbol":4330,"time":1277,"open":5348,"high":5349,"low":5350,"close":5351},679.95,683.57,678.73,683,{"symbol":4330,"time":1283,"open":5353,"high":5354,"low":5355,"close":5356},677.24,682.18,675.03,681.44,{"symbol":4330,"time":1289,"open":5358,"high":5359,"low":5360,"close":5361},667.91,671.08,661.21,670.97,{"symbol":4330,"time":1295,"open":5224,"high":5363,"low":5364,"close":5365},677.38,668.72,670.31,{"symbol":4330,"time":1301,"open":5237,"high":5292,"low":5367,"close":4969},674.17,{"symbol":4330,"time":1307,"open":4985,"high":5369,"low":5370,"close":5371},679.96,674.58,675.24,{"symbol":4330,"time":1313,"open":5373,"high":5374,"low":5375,"close":5376},685.67,685.8,679.94,683.34,{"symbol":4330,"time":1318,"open":5378,"high":5379,"low":5380,"close":5381},685.04,685.08,679.24,682.06,{"symbol":4330,"time":1324,"open":5383,"high":5384,"low":5385,"close":5385},683.9,685.94,679.83,{"symbol":4330,"time":1330,"open":5387,"high":5388,"low":5389,"close":5390},688.72,689.7,682.87,687.39,{"symbol":4330,"time":1336,"open":5392,"high":5393,"low":5107,"close":5394},687.05,688.91,687.06,{"symbol":4330,"time":1342,"open":5396,"high":5397,"low":5398,"close":5399},682.73,685.54,682.12,685.24,{"symbol":4330,"time":1348,"open":5401,"high":5402,"low":5403,"close":5404},676.46,678.47,675.65,677.25,{"symbol":4330,"time":1354,"open":5406,"high":5407,"low":5408,"close":5409},668.12,672.71,667.8,671.76,{"symbol":4330,"time":1360,"open":721,"high":721,"low":5411,"close":5408},663.3,{"symbol":4330,"time":1366,"open":5413,"high":5414,"low":5415,"close":5416},671.44,672.99,669.98,671.29,{"symbol":4330,"time":1372,"open":5418,"high":5419,"low":5420,"close":5421},667.32,672.21,667.27,671.3,{"symbol":4330,"time":1378,"open":5423,"high":5424,"low":5425,"close":5426},659.5,665.76,658.14,664.39,{"symbol":4330,"time":1384,"open":5428,"high":5429,"low":5430,"close":5431},666.82,668.71,657.11,660.64,{"symbol":4330,"time":1390,"open":5428,"high":5433,"low":4888,"close":5434},670.23,665.17,{"symbol":4330,"time":1395,"open":5436,"high":5437,"low":5438,"close":5439},657.17,665.83,653.17,662.23,{"symbol":4330,"time":1401,"open":5441,"high":5442,"low":5443,"close":5444},660.65,665.13,659.77,663.04,{"symbol":4330,"time":1407,"open":5446,"high":5447,"low":5448,"close":5449},672.13,673.95,652.84,653.02,{"symbol":4330,"time":1412,"open":5451,"high":5452,"low":5453,"close":4964},673.53,673.94,669.21,{"symbol":4330,"time":1418,"open":5455,"high":5456,"low":5457,"close":5458},670.25,673.21,669.42,673.11,{"symbol":4330,"time":1424,"open":5460,"high":5414,"low":5461,"close":5462},672.54,667.67,669.12,{"symbol":4330,"time":1430,"open":5464,"high":5465,"low":5466,"close":5467},671.62,672.51,669.46,671.61,{"symbol":4330,"time":1436,"open":5469,"high":5470,"low":5471,"close":5453},669.99,672.68,668.16,{"symbol":4330,"time":1442,"open":5473,"high":5474,"low":5475,"close":5476},670.45,670.57,666.78,669.22,{"symbol":4330,"time":1448,"open":5478,"high":5479,"low":5480,"close":5481},663.17,669.37,663.06,668.45,{"symbol":4330,"time":1454,"open":5483,"high":5484,"low":5485,"close":5486},662.93,666.65,661.61,666.18,{"symbol":4330,"time":1460,"open":5488,"high":5489,"low":5490,"close":5491},664.36,665.28,661.86,663.68,{"symbol":4330,"time":1466,"open":5493,"high":5494,"low":5495,"close":5496},659.51,662.37,657.88,661.82,{"symbol":4330,"time":1472,"open":5498,"high":5499,"low":5500,"close":5501},657.94,659.41,654.41,658.05,{"symbol":4330,"time":1478,"open":5503,"high":5504,"low":5505,"close":5506},664.51,664.61,659.67,661.1,{"symbol":4330,"time":1484,"open":5508,"high":5323,"low":5509,"close":5510},666.72,661.98,663.21,{"symbol":4330,"time":1490,"open":5512,"high":5513,"low":5332,"close":5514},662.2,667.29,666.84,{"symbol":4330,"time":1496,"open":5516,"high":5313,"low":5517,"close":5518},662.33,660.37,663.7,{"symbol":4330,"time":1502,"open":5520,"high":5521,"low":5522,"close":5523},661.89,664.89,660.27,662.26,{"symbol":4330,"time":1508,"open":5525,"high":5526,"low":5527,"close":5528},660.01,661.72,654.3,659.18,{"symbol":4330,"time":1514,"open":5530,"high":5531,"low":5532,"close":5533},661.47,661.78,659.21,660,{"symbol":4330,"time":1520,"open":5535,"high":5536,"low":5537,"close":5538},659.64,661.04,659.34,660.91,{"symbol":4330,"time":1526,"open":5540,"high":5541,"low":5542,"close":5543},657.6,659.11,656.9,657.41,{"symbol":4330,"time":1532,"open":5545,"high":5546,"low":5547,"close":5548},654.18,658.33,653.59,657.63,{"symbol":4330,"time":1538,"open":5550,"high":5551,"low":5552,"close":5553},653.62,654.55,650.63,652.21,{"symbol":4330,"time":1544,"open":5555,"high":5556,"low":5557,"close":5558},648.97,650.86,647.22,650.33,{"symbol":4330,"time":1550,"open":5560,"high":5561,"low":5562,"close":5563},648.62,649.84,647.23,648.83,{"symbol":4330,"time":1556,"open":5565,"high":5553,"low":5566,"close":5567},651.48,643.33,647.24,{"symbol":4330,"time":1562,"open":5569,"high":5570,"low":5571,"close":5572},644.42,649.15,643.51,649.12,{"symbol":4330,"time":1568,"open":5574,"high":5575,"low":5576,"close":5577},642.67,644.21,640.46,643.74,{"symbol":4330,"time":1573,"open":5579,"high":5580,"low":5581,"close":5582},637.5,640.49,634.92,640.27,{"symbol":4330,"time":1579,"open":5584,"high":5585,"low":5586,"close":5587},647.47,647.84,643.14,645.05,{"symbol":4330,"time":1585,"open":5567,"high":5589,"low":5590,"close":5591},649.48,645.34,648.92,{"symbol":4330,"time":1590,"open":5593,"high":5594,"low":5569,"close":5595},644.57,647.37,646.63,[5597,5601,5605,5608,5610,5611,5614,5617,5620,5623,5625,5627,5629,5631,5633,5635,5637,5639,5641,5643,5645,5647,5649,5651,5653,5654,5655,5656,5658,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5691,5693],{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5600},"BULLISH","MACD","2026-09-04 00:00:00",{"time":133,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5604},"False","BEARISH","2026-08-24 00:00:00",{"time":197,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5607},"ADX","2026-08-07 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5609},"2026-08-06 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5609},{"time":242,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5612,"datetime":5613},"MA","2026-07-28 00:00:00",{"time":284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5615,"datetime":5616},"RSI","2026-07-17 00:00:00",{"time":290,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5618,"datetime":5619},"BollingerBands","2026-07-16 00:00:00",{"time":296,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5621,"datetime":5622},"CCI","2026-07-15 00:00:00",{"time":331,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5624},"2026-07-07 00:00:00",{"time":343,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5626},"2026-07-02 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5628},"2026-06-16 00:00:00",{"time":447,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5630},"2026-06-05 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5632},"2026-06-04 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5621,"datetime":5634},"2026-06-03 00:00:00",{"time":471,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5621,"datetime":5636},"2026-06-01 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5638},"2026-05-28 00:00:00",{"time":489,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5640},"2026-05-27 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5642},"2026-05-22 00:00:00",{"time":513,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5644},"2026-05-20 00:00:00",{"time":530,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5646},"2026-05-15 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5612,"datetime":5648},"2026-04-16 00:00:00",{"time":664,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5615,"datetime":5650},"2026-04-14 00:00:00",{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5652},"2026-04-01 00:00:00",{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5618,"datetime":5652},{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5621,"datetime":5652},{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5652},{"time":730,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5657},"2026-03-27 00:00:00",{"time":730,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5612,"datetime":5657},{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5660},"2026-03-25 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5615,"datetime":5662},"2026-03-09 00:00:00",{"time":820,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5618,"datetime":5664},"2026-03-06 00:00:00",{"time":826,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5621,"datetime":5666},"2026-03-05 00:00:00",{"time":838,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5668},"2026-03-03 00:00:00",{"time":867,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5670},"2026-02-24 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5672},"2026-01-29 00:00:00",{"time":977,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5674},"2026-01-27 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5676},"2026-01-13 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5678},"2026-01-05 00:00:00",{"time":1102,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5680},"2025-12-24 00:00:00",{"time":1137,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5682},"2025-12-16 00:00:00",{"time":1154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5606,"datetime":5684},"2025-12-11 00:00:00",{"time":1190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5686},"2025-12-03 00:00:00",{"time":1249,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5606,"datetime":5688},"2025-11-18 00:00:00",{"time":1289,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5690},"2025-11-07 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5692},"2025-10-29 00:00:00",{"time":1360,"symbol":5,"current_signal":5602,"signal_change":23,"signal_type":5603,"trading_system":5599,"datetime":5694},"2025-10-22 00:00:00",[5696,5702,5708,5713,5718,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5875,5881,5887,5893,5899,5905,5911,5917,5923,5929,5935,5941,5947,5953,5959,5965,5971,5977,5983,5989,5995,6001,6007,6013,6019,6025],{"symbol":5,"form":5697,"filingdate":736,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"8-K","cat-20260326.htm","0000018230-26-000013","https://www.sec.gov/Archives/edgar/data/18230/000001823026000013/cat-20260326.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000013/0000018230-26-000013-index.htm",{"symbol":5,"form":5703,"filingdate":902,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"10-K","cat-20251231.htm","0000018230-26-000008","https://www.sec.gov/Archives/edgar/data/18230/000001823026000008/cat-20251231.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000008/0000018230-26-000008-index.htm",{"symbol":5,"form":5697,"filingdate":965,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"cat-20260129.htm","0000018230-26-000003","https://www.sec.gov/Archives/edgar/data/18230/000001823026000003/cat-20260129.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000003/0000018230-26-000003-index.htm",{"symbol":5,"form":5697,"filingdate":1060,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"tm261912d1_8k.htm","0001104659-26-001346","https://www.sec.gov/Archives/edgar/data/18230/000110465926001346/tm261912d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926001346/0001104659-26-001346-index.htm",{"symbol":5,"form":5719,"filingdate":1313,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"10-Q","cat-20250930.htm","0000018230-25-000048","https://www.sec.gov/Archives/edgar/data/18230/000001823025000048/cat-20250930.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000048/0000018230-25-000048-index.htm",{"symbol":5,"form":5697,"filingdate":1330,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"cat-20251029.htm","0000018230-25-000043","https://www.sec.gov/Archives/edgar/data/18230/000001823025000043/cat-20251029.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000043/0000018230-25-000043-index.htm",{"symbol":5,"form":5697,"filingdate":1568,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"tm2524597d2_8k.htm","0001104659-25-087011","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/0001104659-25-087011-index.htm",{"symbol":5,"form":5697,"filingdate":1585,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"tm2524597d1_8k.htm","0001104659-25-084800","https://www.sec.gov/Archives/edgar/data/18230/000110465925084800/tm2524597d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925084800/0001104659-25-084800-index.htm",{"symbol":5,"form":5719,"filingdate":1679,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"cat-20250630.htm","0000018230-25-000040","https://www.sec.gov/Archives/edgar/data/18230/000001823025000040/cat-20250630.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000040/0000018230-25-000040-index.htm",{"symbol":5,"form":5697,"filingdate":1685,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"cat-20250805.htm","0000018230-25-000037","https://www.sec.gov/Archives/edgar/data/18230/000001823025000037/cat-20250805.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000037/0000018230-25-000037-index.htm",{"symbol":5,"form":5697,"filingdate":1896,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"tm2517853d1_8k.htm","0001104659-25-058891","https://www.sec.gov/Archives/edgar/data/18230/000110465925058891/tm2517853d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925058891/0001104659-25-058891-index.htm",{"symbol":5,"form":5697,"filingdate":2005,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"tm2515084d1_8k.htm","0001104659-25-049132","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/tm2515084d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/0001104659-25-049132-index.htm",{"symbol":5,"form":5719,"filingdate":2040,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"cat-20250331.htm","0000018230-25-000016","https://www.sec.gov/Archives/edgar/data/18230/000001823025000016/cat-20250331.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000016/0000018230-25-000016-index.htm",{"symbol":5,"form":5697,"filingdate":2068,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"cat-20250430.htm","0000018230-25-000013","https://www.sec.gov/Archives/edgar/data/18230/000001823025000013/cat-20250430.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000013/0000018230-25-000013-index.htm",{"symbol":5,"form":5697,"filingdate":2127,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"tm2511879d2_8k.htm","0001104659-25-034874","https://www.sec.gov/Archives/edgar/data/18230/000110465925034874/tm2511879d2_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925034874/0001104659-25-034874-index.htm",{"symbol":5,"form":5697,"filingdate":2151,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"tm2511879d1_8k.htm","0001104659-25-033418","https://www.sec.gov/Archives/edgar/data/18230/000110465925033418/tm2511879d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925033418/0001104659-25-033418-index.htm",{"symbol":5,"form":5703,"filingdate":2363,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"cat-20241231.htm","0000018230-25-000008","https://www.sec.gov/Archives/edgar/data/18230/000001823025000008/cat-20241231.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000008/0000018230-25-000008-index.htm",{"symbol":5,"form":5697,"filingdate":2425,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"cat-20250130.htm","0000018230-25-000004","https://www.sec.gov/Archives/edgar/data/18230/000001823025000004/cat-20250130.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000004/0000018230-25-000004-index.htm",{"symbol":5,"form":5719,"filingdate":2747,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"cat-20240930.htm","0000018230-24-000053","https://www.sec.gov/Archives/edgar/data/18230/000001823024000053/cat-20240930.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000053/0000018230-24-000053-index.htm",{"symbol":5,"form":5697,"filingdate":2777,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"cat-20241030.htm","0000018230-24-000050","https://www.sec.gov/Archives/edgar/data/18230/000001823024000050/cat-20241030.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000050/0000018230-24-000050-index.htm",{"symbol":5,"form":5697,"filingdate":2850,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"cat-20241009.htm","0000018230-24-000047","https://www.sec.gov/Archives/edgar/data/18230/000001823024000047/cat-20241009.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000047/0000018230-24-000047-index.htm",{"symbol":5,"form":5697,"filingdate":3001,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"tm2423020d1_8k.htm","0001104659-24-096572","https://www.sec.gov/Archives/edgar/data/18230/000110465924096572/tm2423020d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465924096572/0001104659-24-096572-index.htm",{"symbol":5,"form":5719,"filingdate":3105,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"cat-20240630.htm","0000018230-24-000045","https://www.sec.gov/Archives/edgar/data/18230/000001823024000045/cat-20240630.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000045/0000018230-24-000045-index.htm",{"symbol":5,"form":5697,"filingdate":3111,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"cat-20240806.htm","0000018230-24-000042","https://www.sec.gov/Archives/edgar/data/18230/000001823024000042/cat-20240806.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000042/0000018230-24-000042-index.htm",{"symbol":5,"form":5697,"filingdate":3305,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"tm2417203d1_8k.htm","0001104659-24-071748","https://www.sec.gov/Archives/edgar/data/18230/000110465924071748/tm2417203d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465924071748/0001104659-24-071748-index.htm",{"symbol":5,"form":5719,"filingdate":3470,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"cat-20240331.htm","0000018230-24-000020","https://www.sec.gov/Archives/edgar/data/18230/000001823024000020/cat-20240331.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000020/0000018230-24-000020-index.htm",{"symbol":5,"form":5697,"filingdate":3489,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"cat-20240425.htm","0000018230-24-000016","https://www.sec.gov/Archives/edgar/data/18230/000001823024000016/cat-20240425.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000016/0000018230-24-000016-index.htm",{"symbol":5,"form":5697,"filingdate":3579,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"cat-20240401.htm","0000018230-24-000012","https://www.sec.gov/Archives/edgar/data/18230/000001823024000012/cat-20240401.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000012/0000018230-24-000012-index.htm",{"symbol":5,"form":5703,"filingdate":3745,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"cat-20231231.htm","0000018230-24-000009","https://www.sec.gov/Archives/edgar/data/18230/000001823024000009/cat-20231231.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000009/0000018230-24-000009-index.htm",{"symbol":5,"form":5697,"filingdate":3795,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"cat-20240205.htm","0000018230-24-000005","https://www.sec.gov/Archives/edgar/data/18230/000001823024000005/cat-20240205.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000005/0000018230-24-000005-index.htm",{"symbol":5,"form":5697,"filingdate":3985,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"cat-20231212.htm","0000018230-23-000058","https://www.sec.gov/Archives/edgar/data/18230/000001823023000058/cat-20231212.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000058/0000018230-23-000058-index.htm",{"symbol":5,"form":5719,"filingdate":4159,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"cat-20230930.htm","0000018230-23-000056","https://www.sec.gov/Archives/edgar/data/18230/000001823023000056/cat-20230930.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000056/0000018230-23-000056-index.htm",{"symbol":5,"form":5697,"filingdate":4165,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"cat-20231031.htm","0000018230-23-000054","https://www.sec.gov/Archives/edgar/data/18230/000001823023000054/cat-20231031.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000054/0000018230-23-000054-index.htm",{"symbol":5,"form":5697,"filingdate":4228,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"cat-20231011.htm","0000018230-23-000051","https://www.sec.gov/Archives/edgar/data/18230/000001823023000051/cat-20231011.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000051/0000018230-23-000051-index.htm",{"symbol":5,"form":5697,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-09-01","tm2325071d1_8k.htm","0001104659-23-097732","https://www.sec.gov/Archives/edgar/data/18230/000110465923097732/tm2325071d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465923097732/0001104659-23-097732-index.htm",{"symbol":5,"form":5697,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-08-09","cat-20230808.htm","0000018230-23-000049","https://www.sec.gov/Archives/edgar/data/18230/000001823023000049/cat-20230808.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000049/0000018230-23-000049-index.htm",{"symbol":5,"form":5719,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-08-02","cat-20230630.htm","0000018230-23-000047","https://www.sec.gov/Archives/edgar/data/18230/000001823023000047/cat-20230630.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000047/0000018230-23-000047-index.htm",{"symbol":5,"form":5697,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-08-01","cat-20230801.htm","0000018230-23-000044","https://www.sec.gov/Archives/edgar/data/18230/000001823023000044/cat-20230801.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000044/0000018230-23-000044-index.htm",{"symbol":5,"form":5697,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-06-20","tm2318728d1_8k.htm","0001104659-23-072533","https://www.sec.gov/Archives/edgar/data/18230/000110465923072533/tm2318728d1_8k.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465923072533/0001104659-23-072533-index.htm",{"symbol":5,"form":5719,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-05-03","cat-20230331.htm","0000018230-23-000022","https://www.sec.gov/Archives/edgar/data/18230/000001823023000022/cat-20230331.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000022/0000018230-23-000022-index.htm",{"symbol":5,"form":5697,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-04-27","cat-20230427.htm","0000018230-23-000017","https://www.sec.gov/Archives/edgar/data/18230/000001823023000017/cat-20230427.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000017/0000018230-23-000017-index.htm",{"symbol":5,"form":5703,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2023-02-15","cat-20221231.htm","0000018230-23-000011","https://www.sec.gov/Archives/edgar/data/18230/000001823023000011/cat-20221231.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000011/0000018230-23-000011-index.htm",{"symbol":5,"form":5697,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2023-02-02","cat-20230127.htm","0000018230-23-000007","https://www.sec.gov/Archives/edgar/data/18230/000001823023000007/cat-20230127.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000007/0000018230-23-000007-index.htm",{"symbol":5,"form":5697,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2023-01-31","cat-20230131.htm","0000018230-23-000005","https://www.sec.gov/Archives/edgar/data/18230/000001823023000005/cat-20230131.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823023000005/0000018230-23-000005-index.htm",{"symbol":5,"form":5719,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2022-11-02","cat-20220930.htm","0000018230-22-000223","https://www.sec.gov/Archives/edgar/data/18230/000001823022000223/cat-20220930.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000223/0000018230-22-000223-index.htm",{"symbol":5,"form":5697,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2022-10-27","cat-20221027.htm","0000018230-22-000216","https://www.sec.gov/Archives/edgar/data/18230/000001823022000216/cat-20221027.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000216/0000018230-22-000216-index.htm",{"symbol":5,"form":5697,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2022-10-13","cat-20221013.htm","0000018230-22-000212","https://www.sec.gov/Archives/edgar/data/18230/000001823022000212/cat-20221013.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000212/0000018230-22-000212-index.htm",{"symbol":5,"form":5697,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2022-09-08","cat-20220908.htm","0000018230-22-000202","https://www.sec.gov/Archives/edgar/data/18230/000001823022000202/cat-20220908.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000202/0000018230-22-000202-index.htm",{"symbol":5,"form":5697,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2022-09-06","cat-20220906.htm","0000018230-22-000199","https://www.sec.gov/Archives/edgar/data/18230/000001823022000199/cat-20220906.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000199/0000018230-22-000199-index.htm",{"symbol":5,"form":5719,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2022-08-03","cat-20220630.htm","0000018230-22-000183","https://www.sec.gov/Archives/edgar/data/18230/000001823022000183/cat-20220630.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000183/0000018230-22-000183-index.htm",{"symbol":5,"form":5697,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2022-08-02","cat-20220802.htm","0000018230-22-000178","https://www.sec.gov/Archives/edgar/data/18230/000001823022000178/cat-20220802.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000178/0000018230-22-000178-index.htm",{"symbol":5,"form":5697,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2022-06-14","cat-20220614.htm","0000018230-22-000146","https://www.sec.gov/Archives/edgar/data/18230/000001823022000146/cat-20220614.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000146/0000018230-22-000146-index.htm",{"symbol":5,"form":5719,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2022-05-04","cat-20220331.htm","0000018230-22-000112","https://www.sec.gov/Archives/edgar/data/18230/000001823022000112/cat-20220331.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000112/0000018230-22-000112-index.htm",{"symbol":5,"form":5697,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-04-28","cat-20220428.htm","0000018230-22-000107","https://www.sec.gov/Archives/edgar/data/18230/000001823022000107/cat-20220428.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000107/0000018230-22-000107-index.htm",{"symbol":5,"form":5703,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2022-02-16","cat-20211231.htm","0000018230-22-000050","https://www.sec.gov/Archives/edgar/data/18230/000001823022000050/cat-20211231.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000050/0000018230-22-000050-index.htm",{"symbol":5,"form":5697,"filingdate":5996,"primarydocument":5997,"accessionnumber":5998,"filing_url":5999,"sec_url":6000},"2022-02-15","cat-20220215.htm","0000018230-22-000048","https://www.sec.gov/Archives/edgar/data/18230/000001823022000048/cat-20220215.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000048/0000018230-22-000048-index.htm",{"symbol":5,"form":5697,"filingdate":6002,"primarydocument":6003,"accessionnumber":6004,"filing_url":6005,"sec_url":6006},"2022-02-08","cat-20220208.htm","0000018230-22-000021","https://www.sec.gov/Archives/edgar/data/18230/000001823022000021/cat-20220208.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000021/0000018230-22-000021-index.htm",{"symbol":5,"form":5697,"filingdate":6008,"primarydocument":6009,"accessionnumber":6010,"filing_url":6011,"sec_url":6012},"2022-02-07","cat-20220207.htm","0000018230-22-000019","https://www.sec.gov/Archives/edgar/data/18230/000001823022000019/cat-20220207.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000019/0000018230-22-000019-index.htm",{"symbol":5,"form":5697,"filingdate":6014,"primarydocument":6015,"accessionnumber":6016,"filing_url":6017,"sec_url":6018},"2022-01-28","cat-20220128.htm","0000018230-22-000014","https://www.sec.gov/Archives/edgar/data/18230/000001823022000014/cat-20220128.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823022000014/0000018230-22-000014-index.htm",{"symbol":5,"form":5719,"filingdate":6020,"primarydocument":6021,"accessionnumber":6022,"filing_url":6023,"sec_url":6024},"2021-11-03","cat-20210930.htm","0000018230-21-000260","https://www.sec.gov/Archives/edgar/data/18230/000001823021000260/cat-20210930.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823021000260/0000018230-21-000260-index.htm",{"symbol":5,"form":5697,"filingdate":6026,"primarydocument":6027,"accessionnumber":6028,"filing_url":6029,"sec_url":6030},"2021-10-28","cat-20211028.htm","0000018230-21-000251","https://www.sec.gov/Archives/edgar/data/18230/000001823021000251/cat-20211028.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823021000251/0000018230-21-000251-index.htm",[6032,6095,6114,6129,6145,6154,6168,6183,6196,6218,6234,6281,6290,6306,6322,6346,6356,6364,6372,6386,6401],{"symbol":5,"accessionnumber":6033,"filingdate":97,"sec_url":6034,"tags":6035,"headline":6039,"summary":6040,"sector":6041,"industry":6042,"date_processed":6043,"impact_score":6044,"exhibits":6045,"isLocked":6094},"0001104659-26-104197","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/0001104659-26-104197-index.htm",{"events":6036},[6037,6038],"Credit Facility Entered","Financial Instrument Agreement","Caterpillar Inc. Enters New Credit Agreements and Amends Existing Ones","On August 27, 2026, Caterpillar Inc. entered into a new 364-Day Credit Agreement providing an unsecured revolving credit facility of up to $3.5 billion, which expires on August 26, 2027. Additionally, Caterpillar amended and restated its existing Three-Year and Five-Year Credit Agreements, extending their expiration dates to August 27, 2029 and August 27, 2031, respectively, and increasing their aggregate commitments to $3.0 billion and $5.0 billion. These Credit Facilities are available for general corporate purposes and include financial covenants such as maintaining consolidated net worth and interest coverage ratios.","Technology","Construction Machinery & Equip","2026-09-01 16:10:41","MEDIUM",[6046,6050,6054,6058,6062,6066,6070,6074,6078,6082,6086,6090],{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-10.1","tm2624321d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-1.htm",{"exhibit_number":6051,"htm_reference":6052,"full_url":6053},"EX-10.2","tm2624321d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-2.htm",{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-10.3","tm2624321d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-3.htm",{"exhibit_number":6059,"htm_reference":6060,"full_url":6061},"EX-10.4","tm2624321d1_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-4.htm",{"exhibit_number":6063,"htm_reference":6064,"full_url":6065},"EX-10.5","tm2624321d1_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-5.htm",{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-10.6","tm2624321d1_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-6.htm",{"exhibit_number":6071,"htm_reference":6072,"full_url":6073},"EX-10.7","tm2624321d1_ex10-7.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-7.htm",{"exhibit_number":6075,"htm_reference":6076,"full_url":6077},"EX-10.8","tm2624321d1_ex10-8.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-8.htm",{"exhibit_number":6079,"htm_reference":6080,"full_url":6081},"EX-10.9","tm2624321d1_ex10-9.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-9.htm",{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-10.10","tm2624321d1_ex10-10.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-10.htm",{"exhibit_number":6087,"htm_reference":6088,"full_url":6089},"EX-10.11","tm2624321d1_ex10-11.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-11.htm",{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-10.12","tm2624321d1_ex10-12.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926104197/tm2624321d1_ex10-12.htm",false,{"symbol":5,"accessionnumber":6096,"filingdate":214,"sec_url":6097,"tags":6098,"headline":6102,"summary":6103,"sector":6041,"industry":6042,"date_processed":6104,"impact_score":6044,"exhibits":6105,"isLocked":6094},"0000018230-26-000040","https://www.sec.gov/Archives/edgar/data/18230/000001823026000040/0000018230-26-000040-index.htm",{"events":6099},[6100,6101],"Earnings Beat","General Statement","Caterpillar Reports Historic Sales and Profit in Q2 2026","Caterpillar Inc. announced its financial results for the second quarter of 2026, reporting a 24% increase in sales and revenues to $20.5 billion, marking the first time in company history that sales exceeded $20 billion in a single quarter. Profit per share was $7.77, and adjusted profit per share was $8.17. Operating profit margin increased to 20.9%, and the company deployed $2.2 billion for share repurchases and dividends. All three primary segments—Power & Energy, Construction Industries, and Resource Industries—showed significant growth in sales and profit.","2026-08-04 10:32:56",[6106,6110],{"exhibit_number":6107,"htm_reference":6108,"full_url":6109},"EX-99.1","ex991toformcat2q2026earnin.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000040/ex991toformcat2q2026earnin.htm",{"exhibit_number":6111,"htm_reference":6112,"full_url":6113},"EX-99.2","ex992toformcat2q2026retail.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000040/ex992toformcat2q2026retail.htm",{"symbol":5,"accessionnumber":6115,"filingdate":423,"sec_url":6116,"tags":6117,"headline":6121,"summary":6122,"sector":6041,"industry":6042,"date_processed":6123,"impact_score":6124,"exhibits":6125,"isLocked":6094},"0001104659-26-072929","https://www.sec.gov/Archives/edgar/data/18230/000110465926072929/0001104659-26-072929-index.htm",{"events":6118},[6119,6120,6101],"Dividend Increase","Board Member Appointed","Caterpillar Inc. Increases Quarterly Dividend by 12 Cents","Caterpillar Inc. announced a quarterly dividend increase of 12 cents to $1.63 per share, effective for shareholders of record by July 20, 2026. The company also reported the results of its 2026 Annual Shareholders Meeting, where all directors were re-elected, the independent auditor was ratified, and the executive compensation was approved. However, a shareholder proposal to allow actions by written consent was rejected.","2026-06-11 20:06:41","HIGH",[6126],{"exhibit_number":6107,"htm_reference":6127,"full_url":6128},"tm2617177d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926072929/tm2617177d1_ex99-1.htm",{"symbol":5,"accessionnumber":6130,"filingdate":594,"sec_url":6131,"tags":6132,"headline":6135,"summary":6136,"sector":6041,"industry":6042,"date_processed":6137,"impact_score":6044,"exhibits":6138,"isLocked":6094},"0000018230-26-000017","https://www.sec.gov/Archives/edgar/data/18230/000001823026000017/0000018230-26-000017-index.htm",{"events":6133},[6100,6101,6134],"Share Repurchase Program Announced","Caterpillar Reports Strong First-Quarter 2026 Financial Results","Caterpillar Inc. announced its first-quarter 2026 financial results, reporting a 22% increase in sales and revenues to $17.4 billion, driven by higher sales volume and favorable price realization. Profit per share was $5.47, up from $4.20 in the first quarter of 2025. The company also deployed $5.7 billion for share repurchases and dividends. Segment performance showed robust growth across Power & Energy, Construction Industries, and Resource Industries.","2026-04-30 10:32:44",[6139,6142],{"exhibit_number":6107,"htm_reference":6140,"full_url":6141},"ex991toformcat1q2026earnin.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000017/ex991toformcat1q2026earnin.htm",{"exhibit_number":6111,"htm_reference":6143,"full_url":6144},"ex992toformcat1q2026retail.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000017/ex992toformcat1q2026retail.htm",{"symbol":5,"accessionnumber":6146,"filingdate":670,"sec_url":6147,"tags":6148,"headline":6150,"summary":6151,"sector":6041,"industry":6042,"date_processed":6152,"impact_score":6044,"exhibits":6153,"isLocked":6094},"0001104659-26-042621","https://www.sec.gov/Archives/edgar/data/18230/000110465926042621/0001104659-26-042621-index.htm",{"events":6149},[6120],"Caterpillar Inc. Announces New Board Member Appointment","On April 7, 2026, Caterpillar Inc.'s board of directors nominated Lynn Good as a director nominee for election at the 2026 Annual Meeting of Shareholders, effective August 1, 2026.","2026-04-13 20:10:39",[],{"symbol":5,"accessionnumber":6155,"filingdate":676,"sec_url":6156,"tags":6157,"headline":6161,"summary":6162,"sector":6041,"industry":6042,"date_processed":6163,"impact_score":6124,"exhibits":6164,"isLocked":6094},"0001104659-26-042062","https://www.sec.gov/Archives/edgar/data/18230/000110465926042062/0001104659-26-042062-index.htm",{"events":6158},[6159,6160],"New CFO Appointed","Executive Compensation Detail","Caterpillar Appoints New Chief Financial Officer","Caterpillar Inc. announced on April 8, 2026, the appointment of Kyle Epley as its new Chief Financial Officer, effective May 1, 2026. Epley, a Caterpillar veteran with nearly three decades of experience, will succeed Andrew R.J. Bonfield, who will retire on October 1, 2026, after serving as CFO for eight years. The transition is part of a planned succession, with Bonfield taking on an advisory role during the interim. Epley's new role includes an increased annual salary, a target award under the Annual Incentive Plan, and a long-term incentive grant.","2026-04-10 20:30:56",[6165],{"exhibit_number":6107,"htm_reference":6166,"full_url":6167},"tm2611571d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926042062/tm2611571d1_ex99-1.htm",{"symbol":5,"accessionnumber":5699,"filingdate":736,"sec_url":5701,"tags":6169,"headline":6173,"summary":6174,"sector":6041,"industry":6042,"date_processed":6175,"impact_score":6044,"exhibits":6176,"isLocked":6094},{"events":6170},[6171,6038,6172],"Corporate Update","Restructuring Costs","Caterpillar Inc. Realigns Organizational Structure","Caterpillar Inc. has realigned its organizational structure by moving its Rail division from the Power & Energy segment into the Resource Industries segment, effective January 1, 2026. This change aims to better reflect the company's organizational and operational structure and align with how the chief executive officer assesses performance and allocates resources. The company has provided unaudited historical financial information to assist investors in comparing historical and future financial data. This realignment affects only the presentation of historical segment information and has no impact on previously reported consolidated financial statements.","2026-03-27 23:00:59",[6177,6180],{"exhibit_number":6107,"htm_reference":6178,"full_url":6179},"cat-20260326_d2.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000013/cat-20260326_d2.htm",{"exhibit_number":6111,"htm_reference":6181,"full_url":6182},"cat_exx992-previouslycommu.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000013/cat_exx992-previouslycommu.htm",{"symbol":5,"accessionnumber":5710,"filingdate":965,"sec_url":5712,"tags":6184,"headline":6186,"summary":6187,"sector":6041,"industry":6042,"date_processed":6188,"impact_score":6044,"exhibits":6189,"isLocked":6094},{"events":6185},[6100,6101,6038],"Caterpillar Reports Record Sales and Earnings Despite Profit Decline","Caterpillar Inc. announced on January 29, 2026, its financial results for Q4 2025 showing record sales of $19.1 billion, up 18% year-over-year, and full-year sales of $67.6 billion, up 4%. Despite these record sales, the company reported a profit per share for Q4 2025 of $5.12, down from $5.78 in Q4 2024, and full-year profit per share of $18.81, down from $22.05 in 2024. The company attributed the profit decline to unfavorable manufacturing costs and higher restructuring costs, partially offset by higher sales volume. The press release also highlighted the strong enterprise operating cash flow and cash balance at the end of 2025.","2026-01-29 11:32:46",[6190,6193],{"exhibit_number":6107,"htm_reference":6191,"full_url":6192},"cat_exx991x4qx2025xearning.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000003/cat_exx991x4qx2025xearning.htm",{"exhibit_number":6111,"htm_reference":6194,"full_url":6195},"ex992toformxretailstatisti.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823026000003/ex992toformxretailstatisti.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1060,"sec_url":5717,"tags":6197,"headline":6203,"summary":6204,"sector":6041,"industry":6042,"date_processed":6205,"impact_score":6124,"exhibits":6206,"isLocked":6094},{"events":6198},[6199,6200,6201,6202],"CEO Resignation","New CEO Appointed","Board Member Departure","Bylaw Amendment","Caterpillar Announces Leadership Transition and Bylaw Amendments","Caterpillar Inc. announced a leadership transition with D. James Umpleby III resigning as Executive Chairman and a board member effective April 1, 2026. Joseph E. Creed, the current CEO, will assume the role of Chairman of the Board on the same date. Additionally, the Board adopted amended and restated Bylaws, changing the title of the 'Presiding Director' to 'Lead Independent Director'.","2026-01-06 21:33:44",[6207,6211,6215],{"exhibit_number":6208,"htm_reference":6209,"full_url":6210},"EX-3.1","tm261912d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926001346/tm261912d1_ex3-1.htm",{"exhibit_number":6212,"htm_reference":6213,"full_url":6214},"EX-3.2","tm261912d1_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926001346/tm261912d1_ex3-2.htm",{"exhibit_number":6107,"htm_reference":6216,"full_url":6217},"tm261912d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465926001346/tm261912d1_ex99-1.htm",{"symbol":5,"accessionnumber":5726,"filingdate":1330,"sec_url":5728,"tags":6219,"headline":6223,"summary":6224,"sector":6041,"industry":6042,"date_processed":6225,"impact_score":6226,"exhibits":6227,"isLocked":6094},{"2.02":6220,"7.01":6221},[6101],[6222],"Regulation FD Disclosure","Caterpillar Reports Q3 2025 Results with 10% Revenue Increase","Caterpillar Inc. announced its third-quarter 2025 financial results on October 29, 2025, reporting a 10% increase in sales and revenues to $17.6 billion. Despite this growth, operating profit decreased by 3% due to higher costs and unfavorable price realization. The company deployed $1.1 billion for dividends and share repurchases. The CEO highlighted strong demand and growing backlog, positioning the company for sustained growth.","2025-10-29 10:33:43","LOW",[6228,6231],{"exhibit_number":6107,"htm_reference":6229,"full_url":6230},"ex991toformcat3q2025earnin.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000043/ex991toformcat3q2025earnin.htm",{"exhibit_number":6111,"htm_reference":6232,"full_url":6233},"ex992toformcat3q2025retail.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000043/ex992toformcat3q2025retail.htm",{"symbol":5,"accessionnumber":5731,"filingdate":1568,"sec_url":5733,"tags":6235,"headline":6241,"summary":6242,"sector":6041,"industry":6042,"date_processed":6243,"impact_score":6044,"exhibits":6244,"isLocked":6094},{"1.01":6236,"2.03":6238,"9.01":6239},[6237,6038],"New Major Contract",[6037],[6240],"Exhibits Furnished","Caterpillar Inc. Enters New Credit Agreements","On August 28, 2025, Caterpillar Inc. entered into a new 364-Day Facility replacing its prior credit agreement. Additionally, Caterpillar amended and restated its existing Three-Year and Five-Year credit facilities. The new agreements provide revolving credit facilities for general corporate purposes, with financial covenants and conditions precedent for borrowing.","2025-09-03 20:06:56",[6245,6248,6251,6254,6257,6260,6263,6266,6269,6272,6275,6278],{"exhibit_number":6047,"htm_reference":6246,"full_url":6247},"tm2524597d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-1.htm",{"exhibit_number":6051,"htm_reference":6249,"full_url":6250},"tm2524597d2_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-2.htm",{"exhibit_number":6055,"htm_reference":6252,"full_url":6253},"tm2524597d2_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-3.htm",{"exhibit_number":6059,"htm_reference":6255,"full_url":6256},"tm2524597d2_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-4.htm",{"exhibit_number":6063,"htm_reference":6258,"full_url":6259},"tm2524597d2_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-5.htm",{"exhibit_number":6067,"htm_reference":6261,"full_url":6262},"tm2524597d2_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-6.htm",{"exhibit_number":6071,"htm_reference":6264,"full_url":6265},"tm2524597d2_ex10-7.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-7.htm",{"exhibit_number":6075,"htm_reference":6267,"full_url":6268},"tm2524597d2_ex10-8.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-8.htm",{"exhibit_number":6079,"htm_reference":6270,"full_url":6271},"tm2524597d2_ex10-9.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-9.htm",{"exhibit_number":6083,"htm_reference":6273,"full_url":6274},"tm2524597d2_ex10-10.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-10.htm",{"exhibit_number":6087,"htm_reference":6276,"full_url":6277},"tm2524597d2_ex10-11.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-11.htm",{"exhibit_number":6091,"htm_reference":6279,"full_url":6280},"tm2524597d2_ex10-12.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925087011/tm2524597d2_ex10-12.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1585,"sec_url":5738,"tags":6282,"headline":6286,"summary":6287,"sector":6041,"industry":6042,"date_processed":6288,"impact_score":6124,"exhibits":6289,"isLocked":6094},{"8.01":6283,"9.01":6285},[6284],"Regulatory Investigation",[6240],"Caterpillar Inc. Provides Tariff Impact Update","Caterpillar Inc. updates investors on the estimated financial impact of new tariffs, now expecting a net impact of $500 million to $600 million for Q3 2025 and $1.5 to $1.8 billion for the full year 2025. The Company expects its full-year adjusted operating profit margin to be near the bottom of the target range due to these incremental tariffs. The Company continues to mitigate the impact and trade negotiations remain fluid. Further updates will be provided in the Q3 earnings announcement.","2025-08-28 20:38:51",[],{"symbol":5,"accessionnumber":5746,"filingdate":1685,"sec_url":5748,"tags":6291,"headline":6296,"summary":6297,"sector":6041,"industry":6042,"date_processed":6298,"impact_score":6226,"exhibits":6299,"isLocked":6094},{"2.02":6292,"7.01":6293,"9.01":6294},[6101],[6222],[6295],"No viable tag","Caterpillar Reports Q2 2025 Earnings Decline","Caterpillar Inc. reported a slight decline in second-quarter 2025 profits, with total sales and revenues decreasing by 1% to $16.57 billion. Profit per share dropped from $5.48 in Q2 2024 to $4.62 in Q2 2025, reflecting a decrease in operating profit and unfavorable price realization. Despite the decline, the company continued to see strong demand, especially in Energy & Transportation. Management provided supplemental sales data, which is attached as Exhibit 99.2.","2025-08-22 00:25:49",[6300,6303],{"exhibit_number":6107,"htm_reference":6301,"full_url":6302},"ex991toformcat2q2025earnin.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000037/ex991toformcat2q2025earnin.htm",{"exhibit_number":6111,"htm_reference":6304,"full_url":6305},"ex992toformcat2q2025retail.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000037/ex992toformcat2q2025retail.htm",{"symbol":5,"accessionnumber":5751,"filingdate":1896,"sec_url":5753,"tags":6307,"headline":6315,"summary":6316,"sector":6041,"industry":6042,"date_processed":6317,"impact_score":6124,"exhibits":6318,"isLocked":6094},{"5.07":6308,"7.01":6312,"9.01":6314},[6309,6310,6311],"Director Elections Results","Shareholder Rejection","Say-on-Pay Approved",[6222,6313,6119],"Dividend Announced",[6240],"Caterpillar Inc. Announces Dividend Increase and Shareholder Voting Results","Caterpillar Inc. declared a quarterly cash dividend of $1.51 per share, an increase of 10 cents from the previous dividend. The dividend is payable on August 20, 2025, to shareholders of record at the close of business on July 21, 2025. During the 2025 Annual Shareholders Meeting, all director nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and advisory votes on executive compensation and various shareholder proposals were approved. Proposals related to a civil rights audit, an employee charitable giving match report, and the termination of DEI efforts were not approved.","2025-08-22 14:57:54",[6319],{"exhibit_number":6107,"htm_reference":6320,"full_url":6321},"tm2517853d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925058891/tm2517853d1_ex99-1.htm",{"symbol":5,"accessionnumber":5756,"filingdate":2005,"sec_url":5758,"tags":6323,"headline":6326,"summary":6327,"sector":6041,"industry":6042,"date_processed":6328,"impact_score":6226,"exhibits":6329,"isLocked":6094},{"8.01":6324,"9.01":6325},[6171],[6240],"Caterpillar Inc. Announces Sale of $2 Billion in Senior Notes","On May 12, 2025, Caterpillar Inc. announced the sale of $2 billion in senior notes, consisting of $1.7 billion in 5.200% Senior Notes due 2035 and $300 million in 5.500% Senior Notes due 2055. The net proceeds will be used for general corporate purposes, including the repayment of existing indebtedness. The notes were issued under the company's effective shelf registration statement and were sold through an underwriting agreement with Barclays Capital Inc., Citigroup Global Markets Inc., and SG Americas Securities, LLC.","2025-08-22 20:15:24",[6330,6334,6338,6342],{"exhibit_number":6331,"htm_reference":6332,"full_url":6333},"EX-1.1","tm2515084d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/tm2515084d1_ex1-1.htm",{"exhibit_number":6335,"htm_reference":6336,"full_url":6337},"EX-4.1","tm2515084d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/tm2515084d1_ex4-1.htm",{"exhibit_number":6339,"htm_reference":6340,"full_url":6341},"EX-4.2","tm2515084d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/tm2515084d1_ex4-2.htm",{"exhibit_number":6343,"htm_reference":6344,"full_url":6345},"EX-5.1","tm2515084d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/18230/000110465925049132/tm2515084d1_ex5-1.htm",{"symbol":5,"accessionnumber":5766,"filingdate":2068,"sec_url":5768,"tags":6347,"headline":6352,"summary":6353,"sector":6041,"industry":6042,"date_processed":6354,"impact_score":6124,"exhibits":6355,"isLocked":6094},{"2.02":6348,"7.01":6350,"9.01":6351},[6349],"Earnings Miss",[6222],[6240],"Caterpillar Q1 2025 Earnings Miss Expectations","Caterpillar Inc. reported a 10% decline in sales to $14.2 billion and a 27% drop in operating profit to $2.58 billion for the first quarter of 2025. Profit per share fell to $4.20 from $5.75 in the same period last year. The company attributed the decrease to lower sales volume and unfavorable price realization. This information is supplemented by the press release furnished under Item 7.01.","2025-08-23 01:43:12",[],{"symbol":5,"accessionnumber":5771,"filingdate":2127,"sec_url":5773,"tags":6357,"headline":6360,"summary":6361,"sector":6041,"industry":6042,"date_processed":6362,"impact_score":6124,"exhibits":6363,"isLocked":6094},{"5.02":6358,"9.01":6359},[6200],[6295],"Caterpillar Appoints New CEO and Adjusts Executive Compensation","On April 15, 2025, Caterpillar Inc. announced that Joseph E. Creed will succeed D. James Umpleby III as CEO, effective May 1, 2025. Umpleby will transition to the role of Executive Chairman. The Compensation and Human Resources Committee has approved an increase in Creed's annual salary to $1,500,000 and adjusted Umpleby's compensation as part of the transition.","2025-08-23 15:53:59",[],{"symbol":5,"accessionnumber":5776,"filingdate":2151,"sec_url":5778,"tags":6365,"headline":6368,"summary":6369,"sector":6041,"industry":6042,"date_processed":6370,"impact_score":6044,"exhibits":6371,"isLocked":6094},{"5.02":6366,"9.01":6367},[6201],[6240],"Caterpillar Inc. Board Member Resigns","On April 7, 2025, Daniel M. Dickinson announced his decision not to stand for re-election to the Board of Directors of Caterpillar Inc. His resignation was not due to any disagreement with the Company. The Board expressed gratitude for his contributions.","2025-08-23 16:33:47",[],{"symbol":5,"accessionnumber":5786,"filingdate":2425,"sec_url":5788,"tags":6373,"headline":6377,"summary":6378,"sector":6041,"industry":6042,"date_processed":6379,"impact_score":6044,"exhibits":6380,"isLocked":6094},{"2.02":6374,"7.01":6375,"9.01":6376},[6100,6101],[6222],[6295],"Caterpillar Q4 2024 Earnings Release","Caterpillar Inc. reported Q4 2024 sales and revenues of $16.2 billion, a 5% decrease YoY, with adjusted profit per share of $5.14, beating the prior year's $5.23. Full-year 2024 sales were $64.8 billion, down 3% YoY. Despite the revenue declines, Caterpillar achieved higher operating cash flow and deployed significant cash for share repurchases and dividends.","2025-11-16 23:02:27",[6381,6384],{"exhibit_number":6107,"htm_reference":6382,"full_url":6383},"cat_exx991x4qx2024xearning.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823025000004/cat_exx991x4qx2024xearning.htm",{"exhibit_number":6111,"htm_reference":6194,"full_url":6385},"https://www.sec.gov/Archives/edgar/data/18230/000001823025000004/ex992toformxretailstatisti.htm",{"symbol":5,"accessionnumber":5796,"filingdate":2777,"sec_url":5798,"tags":6387,"headline":6391,"summary":6392,"sector":6041,"industry":6042,"date_processed":6393,"impact_score":6226,"exhibits":6394,"isLocked":6094},{"2.02":6388,"7.01":6389,"9.01":6390},[6101],[6222],[6240],"Caterpillar Reports Third-Quarter 2024 Results","Caterpillar Inc. reported third-quarter 2024 results, showing a 4% decrease in sales and revenues to $16.1 billion. Profit per share was $5.06, slightly lower than the $5.45 reported for the same period in 2023. Operating profit margin decreased from 20.5% to 19.5%. The company deployed $1.5 billion for share repurchases and dividends. Detailed segment-wise financials and reconciliations are provided in the attached press release and exhibits.","2025-12-05 00:01:02",[6395,6398],{"exhibit_number":6107,"htm_reference":6396,"full_url":6397},"ex991toformcat3q2024earnin.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000050/ex991toformcat3q2024earnin.htm",{"exhibit_number":6111,"htm_reference":6399,"full_url":6400},"ex992toformcat3q2024retail.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000050/ex992toformcat3q2024retail.htm",{"symbol":5,"accessionnumber":5801,"filingdate":2850,"sec_url":5803,"tags":6402,"headline":6407,"summary":6408,"sector":6041,"industry":6042,"date_processed":6409,"impact_score":6226,"exhibits":6410,"isLocked":6094},{"2.02":6403,"7.01":6404,"9.01":6406},[6295],[6405],"Press Release Furnished",[6240],"Caterpillar Appoints Nazzic Keene as New Independent Director","Caterpillar Inc. announced on October 11, 2024, the appointment of Nazzic Keene to its Board of Directors, effective November 1, 2024. Keene, former CEO of Science Applications International Corporation, will also serve on the Nominating & Governance Committee and Compensation & Human Resources Committee. Her appointment aligns with Caterpillar's focus on driving growth and sustainability.","2025-12-05 23:56:57",[6411],{"exhibit_number":6107,"htm_reference":6412,"full_url":6413},"ex991toformcatdirectorelec.htm","https://www.sec.gov/Archives/edgar/data/18230/000001823024000047/ex991toformcatdirectorelec.htm",null,1789889664597]