[{"data":1,"prerenderedAt":5262},["ShallowReactive",2],{"company-overview-CL":3},{"company_profile":4,"ohlc":24,"spy":3318,"trading_signals":4594,"company_actions":4703,"filings_8k":5026,"report_history":5261,"insider_summary":5261,"filings_summary":5261,"financials_summary":5261,"institutional_summary":5261,"seo_links":5261},{"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},"CL","Colgate-Palmolive Co.","NYSE","XNYS","Consumer Defensive","Household & Personal Products",34000,"https://www.colgatepalmolive.com","Colgate-Palmolive Co. is a global consumer products company whose primary purpose revolves around personal and home care. The company is recognized for its vast array of products in oral care, personal care, home care, and pet nutrition. Known for its flagship toothpaste and toothbrushes, Colgate-Palmolive also produces shampoos, soaps, and household cleaning products. Additionally, under its Hill's Pet Nutrition segment, it offers premium pet food and health supplies. Colgate-Palmolive reaches consumers in over 200 countries with its products distributed through various channels, including supermarkets, drug stores, and e-commerce. This company plays a vital role in everyday personal and household routines worldwide, contributing to its significance in the consumer staples sector. Founded in 1806 and headquartered in New York City, Colgate-Palmolive's extensive product line and global reach underscore its influence and stability in the market.","Common Stock","Mr. Noel R. Wallace","300 Park Avenue","New York","10022-7499","NY","United States","212 310 2000","2025-03-08 00:00:00","True",[25,31,36,42,48,53,59,65,71,77,81,87,92,98,104,110,115,121,127,132,138,142,147,152,158,164,170,175,179,184,190,196,201,206,212,217,222,228,234,240,244,250,255,259,264,270,275,281,286,290,294,297,302,308,314,320,326,329,333,338,343,348,353,358,363,368,371,375,380,386,391,397,402,406,411,417,421,426,430,435,438,442,446,451,454,459,462,467,473,478,483,487,492,497,503,509,515,521,526,532,537,543,548,554,560,565,571,577,583,589,593,599,605,610,616,622,627,632,637,643,648,653,658,663,667,673,679,683,689,695,701,704,707,710,714,718,722,728,734,740,746,751,756,762,767,772,776,782,786,791,795,800,805,810,816,820,826,831,835,839,844,848,854,859,863,867,871,876,881,885,890,893,899,905,910,916,922,928,934,940,946,952,957,963,969,975,981,987,993,997,1003,1008,1013,1019,1025,1031,1037,1043,1046,1051,1056,1062,1067,1072,1078,1084,1090,1095,1101,1107,1113,1117,1122,1127,1131,1135,1139,1143,1149,1155,1161,1167,1172,1177,1179,1184,1188,1194,1199,1204,1209,1215,1218,1222,1226,1230,1235,1239,1241,1243,1247,1250,1255,1258,1263,1266,1271,1276,1281,1285,1289,1295,1301,1305,1309,1315,1319,1323,1328,1332,1338,1343,1345,1349,1354,1358,1362,1366,1369,1373,1378,1382,1385,1389,1393,1398,1402,1408,1411,1415,1418,1422,1425,1431,1436,1440,1442,1448,1454,1458,1462,1467,1471,1475,1478,1483,1488,1493,1498,1500,1506,1509,1511,1516,1521,1527,1532,1536,1541,1544,1548,1551,1556,1558,1562,1566,1571,1575,1580,1584,1590,1593,1598,1601,1606,1610,1614,1617,1622,1625,1629,1631,1633,1637,1640,1643,1647,1649,1653,1658,1662,1667,1669,1672,1675,1680,1682,1685,1688,1692,1695,1699,1703,1707,1709,1714,1719,1723,1725,1730,1733,1737,1742,1745,1748,1752,1756,1762,1768,1773,1778,1781,1784,1787,1791,1794,1796,1799,1802,1804,1807,1811,1815,1817,1822,1827,1832,1835,1840,1842,1845,1847,1849,1853,1855,1858,1861,1863,1867,1871,1875,1879,1883,1887,1893,1897,1901,1904,1907,1909,1911,1913,1916,1921,1924,1927,1932,1935,1939,1942,1946,1952,1954,1956,1961,1964,1967,1970,1973,1975,1978,1981,1983,1986,1988,1992,1995,1997,2001,2003,2006,2010,2013,2016,2018,2021,2027,2030,2034,2038,2043,2049,2054,2059,2064,2070,2074,2078,2082,2084,2088,2091,2093,2095,2098,2102,2105,2109,2112,2116,2120,2124,2128,2133,2137,2142,2148,2154,2160,2166,2172,2178,2184,2189,2195,2201,2206,2212,2217,2223,2229,2234,2239,2244,2250,2256,2262,2267,2272,2277,2281,2285,2290,2296,2302,2308,2314,2320,2326,2332,2338,2344,2350,2354,2359,2365,2371,2376,2381,2387,2392,2397,2401,2407,2413,2418,2423,2428,2432,2438,2442,2447,2452,2457,2462,2467,2471,2475,2479,2484,2490,2494,2499,2504,2510,2516,2519,2524,2530,2535,2541,2544,2549,2555,2559,2562,2566,2570,2573,2578,2583,2587,2592,2597,2601,2606,2610,2613,2619,2622,2625,2629,2631,2634,2637,2639,2644,2647,2650,2652,2655,2658,2662,2667,2670,2674,2676,2679,2682,2684,2688,2691,2695,2698,2701,2704,2707,2710,2712,2715,2718,2720,2724,2726,2728,2730,2733,2735,2739,2744,2746,2749,2753,2756,2759,2761,2764,2767,2770,2773,2775,2778,2781,2784,2790,2794,2797,2800,2803,2807,2809,2811,2814,2818,2821,2823,2826,2830,2833,2836,2839,2842,2845,2849,2852,2855,2857,2860,2862,2866,2869,2872,2875,2879,2883,2886,2889,2891,2893,2895,2898,2903,2905,2909,2913,2919,2923,2927,2932,2937,2940,2944,2949,2954,2959,2963,2967,2970,2973,2977,2979,2984,2987,2991,2993,2995,3000,3005,3010,3013,3017,3021,3026,3028,3032,3035,3039,3042,3044,3049,3053,3056,3058,3060,3064,3068,3071,3076,3080,3086,3091,3096,3099,3104,3108,3114,3119,3125,3130,3136,3142,3147,3153,3157,3163,3168,3174,3180,3186,3192,3198,3204,3210,3215,3221,3227,3233,3239,3245,3251,3257,3262,3268,3274,3280,3284,3290,3296,3302,3307,3312],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",87.11,87.73,86.79,87.47,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":28},"2026-09-17",87.31,87.74,86.77,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",87.1,87.76,86.68,87.02,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",87.5,87.84,86.47,87,{"symbol":5,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-09-14",87.64,88.71,87.89,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",88.35,90.54,86.38,86.8,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",88.27,88.82,87.77,87.9,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",87.95,88.44,87.3,88.03,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",88.04,88.66,87.67,88.41,{"symbol":5,"time":78,"open":79,"high":56,"low":74,"close":80},"2026-09-04",89.53,88.77,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",90.04,90.63,89.14,90.09,{"symbol":5,"time":88,"open":86,"high":89,"low":90,"close":91},"2026-09-02",90.99,89.54,90.1,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",90.37,91.44,89.46,89.63,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",90.42,90.64,89.81,89.82,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",91.4,91.66,90.5,90.75,{"symbol":5,"time":111,"open":112,"high":107,"low":113,"close":114},"2026-08-27",90.74,90.48,90.96,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",91.54,92.31,91.32,92.06,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",92.09,92.54,91.19,91.33,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":130},"2026-08-24",91.58,92.55,91.55,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",89.87,91.31,89.16,91.08,{"symbol":5,"time":139,"open":108,"high":140,"low":90,"close":141},"2026-08-20",91.26,89.7,{"symbol":5,"time":143,"open":123,"high":144,"low":145,"close":146},"2026-08-19",92.92,90.73,90.87,{"symbol":5,"time":148,"open":125,"high":149,"low":150,"close":151},"2026-08-18",92,90.66,91.46,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",91.05,91.18,89.47,90.21,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",92.71,93.28,91.73,91.95,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",93.15,93.88,92.42,92.93,{"symbol":5,"time":171,"open":119,"high":172,"low":173,"close":174},"2026-08-12",93.06,91.3,92.32,{"symbol":5,"time":176,"open":177,"high":178,"low":120,"close":118},"2026-08-11",92.68,93.42,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":166},"2026-08-10",92.5,93.43,92.21,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",92.18,93.56,91.7,93.27,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",94.05,94.15,92.15,93,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":161},"2026-08-05",91.94,93.57,91.23,{"symbol":5,"time":202,"open":203,"high":204,"low":203,"close":205},"2026-08-04",89.17,92.74,92.53,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-03",92.39,93.64,89.36,89.88,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":173},"2026-07-31",90.85,91.68,89.6,{"symbol":5,"time":218,"open":219,"high":220,"low":145,"close":221},"2026-07-30",92.62,92.89,91.6,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-29",90.94,93.82,89.91,93.49,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-28",94.11,95.46,92.7,92.73,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",91.25,92.81,90.84,91.98,{"symbol":5,"time":241,"open":242,"high":243,"low":211,"close":109},"2026-07-24",90,91.11,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",89.99,90.39,89.25,90.08,{"symbol":5,"time":251,"open":252,"high":253,"low":89,"close":254},"2026-07-22",91.35,92.25,91.63,{"symbol":5,"time":256,"open":257,"high":254,"low":258,"close":108},"2026-07-21",91.1,89.75,{"symbol":5,"time":260,"open":123,"high":261,"low":262,"close":263},"2026-07-20",92.23,91.2,91.93,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-17",94.68,95.93,92.59,92.98,{"symbol":5,"time":271,"open":204,"high":272,"low":273,"close":274},"2026-07-16",94.3,92.4,94.07,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-15",90.23,92.01,89.59,91.47,{"symbol":5,"time":282,"open":283,"high":172,"low":284,"close":285},"2026-07-14",92.95,91.02,91.03,{"symbol":5,"time":287,"open":166,"high":288,"low":118,"close":289},"2026-07-13",93.95,93.21,{"symbol":5,"time":291,"open":119,"high":292,"low":119,"close":293},"2026-07-10",92.72,92.24,{"symbol":5,"time":295,"open":208,"high":204,"low":145,"close":296},"2026-07-09",91.01,{"symbol":5,"time":298,"open":288,"high":299,"low":300,"close":301},"2026-07-08",93.96,92.64,93.04,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-07",95.23,96.01,94.02,95.03,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-06",94.69,95,92.16,93.39,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-02",93.65,95.42,93.24,95.13,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-01",91.74,92.83,91.52,92.76,{"symbol":5,"time":327,"open":221,"high":261,"low":328,"close":215},"2026-06-30",90.88,{"symbol":5,"time":330,"open":163,"high":331,"low":332,"close":273},"2026-06-29",92.61,91.17,{"symbol":5,"time":334,"open":335,"high":174,"low":336,"close":337},"2026-06-26",92.12,90.56,92.07,{"symbol":5,"time":339,"open":340,"high":232,"low":341,"close":342},"2026-06-25",91.16,90.67,91.06,{"symbol":5,"time":344,"open":219,"high":345,"low":346,"close":347},"2026-06-24",93.08,91.53,91.88,{"symbol":5,"time":349,"open":350,"high":351,"low":350,"close":352},"2026-06-23",89.84,91.71,91.43,{"symbol":5,"time":354,"open":355,"high":356,"low":74,"close":357},"2026-06-22",89.89,90.81,88.67,{"symbol":5,"time":359,"open":328,"high":360,"low":361,"close":362},"2026-06-18",91.34,89.44,89.48,{"symbol":5,"time":364,"open":198,"high":365,"low":366,"close":367},"2026-06-17",92.1,90.18,90.58,{"symbol":5,"time":369,"open":154,"high":370,"low":366,"close":150},"2026-06-16",91.81,{"symbol":5,"time":372,"open":373,"high":374,"low":373,"close":367},"2026-06-15",89.29,90.83,{"symbol":5,"time":376,"open":361,"high":377,"low":378,"close":379},"2026-06-12",90.07,88.58,89.45,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-11",90.16,90.6,89.26,89.39,{"symbol":5,"time":387,"open":388,"high":246,"low":389,"close":390},"2026-06-10",88.6,88.21,89.95,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-09",85.35,89.09,85.1,87.8,{"symbol":5,"time":398,"open":399,"high":30,"low":400,"close":401},"2026-06-08",86.99,85.98,86.07,{"symbol":5,"time":403,"open":404,"high":279,"low":405,"close":378},"2026-06-05",85.97,85.7,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":395},"2026-06-04",86.49,87.15,84.3,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-03",87.42,87.96,84.61,84.87,{"symbol":5,"time":418,"open":419,"high":420,"low":396,"close":61},"2026-06-02",88.48,89.03,{"symbol":5,"time":422,"open":423,"high":423,"low":424,"close":425},"2026-06-01",89.83,87.25,88.43,{"symbol":5,"time":427,"open":428,"high":280,"low":361,"close":429},"2026-05-29",91.21,90.13,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":107},"2026-05-28",91.67,92.29,90.89,{"symbol":5,"time":436,"open":242,"high":261,"low":423,"close":437},"2026-05-27",91.29,{"symbol":5,"time":439,"open":440,"high":428,"low":96,"close":441},"2026-05-26",90.57,89.85,{"symbol":5,"time":443,"open":444,"high":324,"low":56,"close":445},"2026-05-22",90.72,90.61,{"symbol":5,"time":447,"open":448,"high":341,"low":449,"close":450},"2026-05-21",90.05,88.37,90.44,{"symbol":5,"time":452,"open":226,"high":214,"low":384,"close":453},"2026-05-20",90.35,{"symbol":5,"time":455,"open":456,"high":214,"low":457,"close":458},"2026-05-19",89.69,89.21,90.02,{"symbol":5,"time":460,"open":76,"high":145,"low":449,"close":461},"2026-05-18",89.92,{"symbol":5,"time":463,"open":464,"high":423,"low":465,"close":466},"2026-05-15",89.72,88.11,88.13,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-14",88.1,89.49,88,88.84,{"symbol":5,"time":474,"open":475,"high":414,"low":476,"close":477},"2026-05-13",86.92,86.31,87.87,{"symbol":5,"time":479,"open":480,"high":62,"low":481,"close":482},"2026-05-12",87.13,86.81,87.44,{"symbol":5,"time":484,"open":485,"high":485,"low":404,"close":486},"2026-05-11",87.39,86.74,{"symbol":5,"time":488,"open":75,"high":489,"low":490,"close":491},"2026-05-08",88.57,87.21,87.55,{"symbol":5,"time":493,"open":494,"high":494,"low":495,"close":496},"2026-05-07",88.18,86.63,87.36,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-06",87.49,89.07,87.24,88.16,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-05",85.36,87.33,84.08,86.33,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-04",85.91,86.4,84.81,85.37,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-01",88.17,89.34,86.7,87.26,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":505},"2026-04-30",84.86,85.79,84.66,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-04-29",85.14,85.49,84.12,84.49,{"symbol":5,"time":533,"open":534,"high":508,"low":535,"close":536},"2026-04-28",85.26,84.65,85.67,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-04-27",84.26,85.3,83.86,84.17,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":535},"2026-04-24",84.56,85.09,84.16,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-04-23",82.7,84.13,82.41,83.72,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-04-22",82.19,82.71,81.82,82.35,{"symbol":5,"time":561,"open":530,"high":562,"low":563,"close":564},"2026-04-21",84.15,81.79,81.81,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-04-20",84.62,84.75,83.02,83.53,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-17",83.7,86.3,83.67,85.81,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-16",83.26,84.31,83.16,83.62,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-15",84,84.36,82.6,83.49,{"symbol":5,"time":590,"open":591,"high":415,"low":592,"close":547},"2026-04-14",83.34,83.28,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-13",84.1,84.29,83.03,83.98,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-10",85.95,86.22,84.22,84.34,{"symbol":5,"time":606,"open":607,"high":512,"low":608,"close":609},"2026-04-09",84.72,84.46,86.04,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-08",83.75,85.61,83.71,85.55,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-07",84.53,84.76,83.07,83.13,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":618},"2026-04-06",85.18,85.46,84.38,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":528},"2026-04-02",85.22,85.47,84.43,{"symbol":5,"time":633,"open":634,"high":601,"low":635,"close":636},"2026-04-01",84.79,84.59,85.41,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-03-31",85.73,86.05,83.5,85.23,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":639},"2026-03-30",85.52,86.67,84.41,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":596},"2026-03-27",84.27,85.53,83.93,{"symbol":5,"time":654,"open":655,"high":602,"low":656,"close":657},"2026-03-26",85.62,84.02,84.14,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":529},"2026-03-25",85.25,85.51,83.95,{"symbol":5,"time":664,"open":665,"high":524,"low":666,"close":618},"2026-03-24",84.58,84.35,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-23",86.45,86.6,84.89,85.15,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-03-20",86.03,86.15,84.07,85.12,{"symbol":5,"time":680,"open":681,"high":34,"low":625,"close":682},"2026-03-19",87.38,85.5,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-18",88.81,88.96,87.46,87.52,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-17",90.65,91.48,89.66,89.94,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-16",89.61,90.71,89.2,90.3,{"symbol":5,"time":702,"open":394,"high":703,"low":67,"close":472},"2026-03-13",89.3,{"symbol":5,"time":705,"open":706,"high":102,"low":52,"close":67},"2026-03-12",89.13,{"symbol":5,"time":708,"open":347,"high":335,"low":709,"close":697},"2026-03-11",89.22,{"symbol":5,"time":711,"open":168,"high":712,"low":692,"close":713},"2026-03-10",93.48,92.49,{"symbol":5,"time":715,"open":716,"high":717,"low":278,"close":195},"2026-03-09",92.69,93.62,{"symbol":5,"time":719,"open":194,"high":720,"low":721,"close":187},"2026-03-06",93.6,91.42,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-05",94.91,94.97,92.48,92.67,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-04",95.62,96.02,95.05,95.28,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-03",96.55,97,94.57,95.51,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-02",98.56,98.82,96.78,97.3,{"symbol":5,"time":747,"open":748,"high":749,"low":748,"close":750},"2026-02-27",97.42,99.33,99.14,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":754},"2026-02-26",97.16,97.55,96.54,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-02-25",97.5,98.07,96.11,96.67,{"symbol":5,"time":763,"open":745,"high":764,"low":765,"close":766},"2026-02-24",98.2,96.4,98.11,{"symbol":5,"time":768,"open":311,"high":769,"low":770,"close":771},"2026-02-23",97.62,94.93,97.1,{"symbol":5,"time":773,"open":272,"high":774,"low":313,"close":775},"2026-02-20",95.11,95.09,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-19",95.79,96.08,93.63,93.98,{"symbol":5,"time":783,"open":784,"high":267,"low":311,"close":785},"2026-02-18",95.29,95.58,{"symbol":5,"time":787,"open":788,"high":789,"low":784,"close":790},"2026-02-17",96.97,97.63,95.65,{"symbol":5,"time":792,"open":793,"high":745,"low":794,"close":761},"2026-02-13",96.05,95.4,{"symbol":5,"time":796,"open":797,"high":798,"low":797,"close":799},"2026-02-12",95.41,98.13,96.17,{"symbol":5,"time":801,"open":802,"high":803,"low":166,"close":804},"2026-02-11",93.32,95.56,95.31,{"symbol":5,"time":806,"open":807,"high":770,"low":808,"close":809},"2026-02-10",94.06,93.5,93.93,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-09",94,94.45,93.37,94.16,{"symbol":5,"time":817,"open":813,"high":790,"low":818,"close":819},"2026-02-06",93.89,94.41,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-05",95.01,95.49,93.25,94.88,{"symbol":5,"time":827,"open":828,"high":829,"low":828,"close":830},"2026-02-04",93.4,95.22,94.37,{"symbol":5,"time":832,"open":833,"high":834,"low":833,"close":166},"2026-02-03",90.98,93.34,{"symbol":5,"time":836,"open":837,"high":177,"low":86,"close":838},"2026-02-02",90.55,91.89,{"symbol":5,"time":840,"open":841,"high":698,"low":842,"close":843},"2026-01-30",88.7,87.7,90.29,{"symbol":5,"time":845,"open":651,"high":404,"low":846,"close":847},"2026-01-29",84.78,85.24,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-01-28",85.42,86.14,84.7,85,{"symbol":5,"time":855,"open":856,"high":400,"low":857,"close":858},"2026-01-27",85.05,84.52,85.76,{"symbol":5,"time":860,"open":646,"high":861,"low":624,"close":862},"2026-01-26",86.89,85.2,{"symbol":5,"time":864,"open":676,"high":865,"low":536,"close":866},"2026-01-23",86.83,86.66,{"symbol":5,"time":868,"open":869,"high":601,"low":870,"close":576},"2026-01-22",84.84,84.5,{"symbol":5,"time":872,"open":873,"high":672,"low":874,"close":875},"2026-01-21",84.69,83.82,84.73,{"symbol":5,"time":877,"open":657,"high":878,"low":879,"close":880},"2026-01-20",85.84,83.56,85.44,{"symbol":5,"time":882,"open":883,"high":852,"low":884,"close":857},"2026-01-16",84.06,83.55,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":604},"2026-01-15",84.23,84.55,83.29,{"symbol":5,"time":891,"open":892,"high":546,"low":597,"close":888},"2026-01-14",83.1,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-01-13",82.36,83.23,81.5,82.96,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-12",82,82.16,80.84,81.93,{"symbol":5,"time":906,"open":907,"high":897,"low":908,"close":909},"2026-01-09",80.86,79.85,81.48,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-08",77.79,81.36,77.56,80.87,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-07",77.89,78.34,77.01,77.09,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-06",76.74,77.31,76.51,77.2,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-05",76.92,77.23,75.96,76.93,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-02",78.93,78.96,77.48,77.69,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-12-31",79.3,79.68,78.99,79.02,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-12-30",79.58,79.89,79.24,79.51,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":954},"2025-12-29",79.69,80.1,79.44,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-26",80.17,80.35,79.55,79.73,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-24",79.77,80.4,79.7,80.25,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-23",78.91,80.05,78.83,79.93,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-22",77.9,79.07,77.77,79.04,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-19",78.05,78.7,77.8,78.36,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-12-18",79.41,79.57,77.5,77.73,{"symbol":5,"time":994,"open":995,"high":996,"low":944,"close":962},"2025-12-17",79,80.13,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-16",79.95,80,78.94,78.95,{"symbol":5,"time":1004,"open":1005,"high":990,"low":1006,"close":1007},"2025-12-15",78.49,78.25,79.43,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":919},"2025-12-12",77.67,78.48,77.15,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-11",77.84,78.5,77.07,77.25,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-10",77.21,78.29,76.78,77.76,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-09",76.95,78.52,76.6,76.98,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-08",77.29,77.55,76.02,76.11,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-05",77.47,78.21,77.24,78.07,{"symbol":5,"time":1044,"open":1040,"high":1016,"low":1034,"close":1045},"2025-12-04",77.6,{"symbol":5,"time":1047,"open":995,"high":1048,"low":1049,"close":1050},"2025-12-03",79.67,78.12,78.2,{"symbol":5,"time":1052,"open":1053,"high":1053,"low":1054,"close":1055},"2025-12-02",79.46,77.86,78.82,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-01",80.3,80.69,79.61,79.94,{"symbol":5,"time":1063,"open":1000,"high":1064,"low":1065,"close":1066},"2025-11-28",80.44,79.91,80.39,{"symbol":5,"time":1068,"open":1069,"high":1058,"low":1070,"close":1071},"2025-11-26",79.48,79.31,80.04,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-25",79.78,80.07,79.21,79.82,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-24",80.91,81.1,79.11,79.18,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-21",79.39,81.35,79.1,80.93,{"symbol":5,"time":1091,"open":1092,"high":1076,"low":1093,"close":1094},"2025-11-20",78.08,77.63,78.86,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-11-19",79.25,79.36,78.33,78.47,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-18",79.22,79.65,78.54,79.33,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-17",78.28,79.38,78,78.81,{"symbol":5,"time":1114,"open":1115,"high":943,"low":1116,"close":983},"2025-11-14",78.87,77.87,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1011,"close":1121},"2025-11-13",78.63,79.35,78.79,{"symbol":5,"time":1123,"open":1007,"high":1124,"low":1125,"close":1126},"2025-11-12",79.74,78.53,78.56,{"symbol":5,"time":1128,"open":1121,"high":1048,"low":1129,"close":1130},"2025-11-11",77.92,79.47,{"symbol":5,"time":1132,"open":1133,"high":944,"low":1134,"close":1100},"2025-11-10",78.39,78.04,{"symbol":5,"time":1136,"open":1137,"high":944,"low":921,"close":1138},"2025-11-07",77.85,78.76,{"symbol":5,"time":1140,"open":1029,"high":1093,"low":1141,"close":1142},"2025-11-06",76.45,77.27,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-05",76.76,77.14,76.01,76.91,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-04",75.8,76.59,75,76.55,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-03",76.57,76.8,74.55,74.98,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-31",75.55,77.16,74.62,77.05,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":926},"2025-10-30",75.95,76.77,75.84,{"symbol":5,"time":1173,"open":1174,"high":1170,"low":1175,"close":1176},"2025-10-29",76.7,75.38,75.73,{"symbol":5,"time":1178,"open":1039,"high":912,"low":1170,"close":1146},"2025-10-28",{"symbol":5,"time":1180,"open":1116,"high":1181,"low":1182,"close":1183},"2025-10-27",78.06,77.38,77.83,{"symbol":5,"time":1185,"open":1076,"high":1186,"low":1187,"close":1111},"2025-10-24",79.5,77.88,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-23",79.75,79.81,77.94,78.44,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1016,"close":1198},"2025-10-22",78.64,80.43,79.86,{"symbol":5,"time":1200,"open":1055,"high":1201,"low":1202,"close":1203},"2025-10-21",79.05,78.22,78.62,{"symbol":5,"time":1205,"open":1206,"high":1120,"low":1207,"close":1208},"2025-10-20",79.23,78.69,78.75,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-17",78.01,79.28,77.75,79.12,{"symbol":5,"time":1216,"open":1217,"high":1105,"low":1045,"close":1092},"2025-10-16",77.72,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1039,"close":1093},"2025-10-15",77.66,78.3,{"symbol":5,"time":1223,"open":1224,"high":1100,"low":1148,"close":1225},"2025-10-14",77.13,78.4,{"symbol":5,"time":1227,"open":1228,"high":977,"low":1229,"close":1030},"2025-10-13",77.45,76.68,{"symbol":5,"time":1231,"open":1134,"high":1232,"low":1233,"close":1234},"2025-10-10",78.77,77.81,77.96,{"symbol":5,"time":1236,"open":1111,"high":1237,"low":1238,"close":1233},"2025-10-09",78.51,77.65,{"symbol":5,"time":1240,"open":1001,"high":1007,"low":1183,"close":1111},"2025-10-08",{"symbol":5,"time":1242,"open":1034,"high":1130,"low":921,"close":1082},"2025-10-07",{"symbol":5,"time":1244,"open":1111,"high":1245,"low":1246,"close":1228},"2025-10-06",78.42,77.32,{"symbol":5,"time":1248,"open":1099,"high":1115,"low":1249,"close":1111},"2025-10-03",77.91,{"symbol":5,"time":1251,"open":1252,"high":1070,"low":1253,"close":1254},"2025-10-02",78.6,78.18,78.31,{"symbol":5,"time":1256,"open":968,"high":966,"low":1094,"close":1257},"2025-10-01",79.01,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1061},"2025-09-30",80.28,80.49,79.6,{"symbol":5,"time":1264,"open":1060,"high":1265,"low":980,"close":966},"2025-09-29",80.57,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1083,"close":1270},"2025-09-26",79.8,79.96,79.59,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":967},"2025-09-25",81.26,81.51,79.29,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":965,"close":1280},"2025-09-24",79.83,81.38,81.13,{"symbol":5,"time":1282,"open":1186,"high":1283,"low":1138,"close":1284},"2025-09-23",80.22,80.15,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1275,"close":1098},"2025-09-22",81.3,81.39,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-09-19",81.73,81.95,81.03,81.17,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-18",81.31,82.12,81.01,81.53,{"symbol":5,"time":1302,"open":563,"high":1303,"low":1274,"close":1304},"2025-09-17",82.97,82.22,{"symbol":5,"time":1306,"open":559,"high":1307,"low":1308,"close":909},"2025-09-16",82.58,81.41,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-15",83.21,83.74,81.6,82.13,{"symbol":5,"time":1316,"open":612,"high":1317,"low":1318,"close":592},"2025-09-12",84.54,83.27,{"symbol":5,"time":1320,"open":1321,"high":410,"low":1322,"close":883},"2025-09-11",83.38,83.25,{"symbol":5,"time":1324,"open":614,"high":1325,"low":1326,"close":1327},"2025-09-10",84.09,82.29,83.2,{"symbol":5,"time":1329,"open":677,"high":873,"low":1330,"close":1331},"2025-09-09",83.8,84.28,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-08",84.92,85.08,83.97,84.19,{"symbol":5,"time":1339,"open":1340,"high":858,"low":1341,"close":1342},"2025-09-05",83.47,83.12,85.13,{"symbol":5,"time":1344,"open":595,"high":595,"low":569,"close":575},"2025-09-04",{"symbol":5,"time":1346,"open":857,"high":568,"low":1347,"close":1348},"2025-09-03",82.65,83.81,{"symbol":5,"time":1350,"open":1351,"high":635,"low":1352,"close":1353},"2025-09-02",84.18,83.58,84.39,{"symbol":5,"time":1355,"open":1356,"high":410,"low":1357,"close":677},"2025-08-29",83.63,83.22,{"symbol":5,"time":1359,"open":1331,"high":1360,"low":1357,"close":1361},"2025-08-28",84.68,83.42,{"symbol":5,"time":1363,"open":562,"high":608,"low":1364,"close":1365},"2025-08-27",83.77,84.45,{"symbol":5,"time":1367,"open":585,"high":869,"low":1368,"close":657},"2025-08-26",83.85,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":585,"close":883},"2025-08-25",85.82,86,{"symbol":5,"time":1374,"open":1375,"high":506,"low":1376,"close":1377},"2025-08-22",86.57,85.32,85.94,{"symbol":5,"time":1379,"open":1380,"high":574,"low":540,"close":1381},"2025-08-21",85.59,86.28,{"symbol":5,"time":1383,"open":1384,"high":67,"low":625,"close":640},"2025-08-20",86.19,{"symbol":5,"time":1386,"open":1387,"high":401,"low":631,"close":1388},"2025-08-19",84.47,85.85,{"symbol":5,"time":1390,"open":660,"high":1391,"low":1392,"close":539},"2025-08-18",85.33,84.25,{"symbol":5,"time":1394,"open":1395,"high":1376,"low":1396,"close":1397},"2025-08-15",85.01,84.57,85.07,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":608,"close":535},"2025-08-14",85.65,85.78,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-13",85.17,87.01,85.11,86.34,{"symbol":5,"time":1409,"open":888,"high":853,"low":1351,"close":1410},"2025-08-12",84.97,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":547,"close":1365},"2025-08-11",84.74,85.02,{"symbol":5,"time":1416,"open":608,"high":528,"low":1417,"close":873},"2025-08-08",84.32,{"symbol":5,"time":1419,"open":665,"high":1420,"low":530,"close":1421},"2025-08-07",84.99,84.71,{"symbol":5,"time":1423,"open":581,"high":1424,"low":1307,"close":415},"2025-08-06",84.91,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-05",83.01,83.88,82.89,83.06,{"symbol":5,"time":1432,"open":1433,"high":585,"low":1434,"close":1435},"2025-08-04",83.39,82.4,83.36,{"symbol":5,"time":1437,"open":656,"high":1438,"low":550,"close":1439},"2025-08-01",86.23,83.51,{"symbol":5,"time":1441,"open":651,"high":1400,"low":570,"close":1368},"2025-07-31",{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-07-30",87.08,87.45,85.57,85.8,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-07-29",86.88,88.02,86.46,86.86,{"symbol":5,"time":1455,"open":396,"high":1456,"low":1457,"close":46},"2025-07-28",87.88,86.37,{"symbol":5,"time":1459,"open":1460,"high":685,"low":499,"close":1461},"2025-07-25",88.39,87.93,{"symbol":5,"time":1463,"open":1464,"high":136,"low":1465,"close":1466},"2025-07-24",88.86,88.24,88.45,{"symbol":5,"time":1468,"open":1464,"high":1469,"low":494,"close":1470},"2025-07-23",88.87,88.79,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":519,"close":841},"2025-07-22",86.91,88.73,{"symbol":5,"time":1476,"open":1477,"high":490,"low":1375,"close":1477},"2025-07-21",86.64,{"symbol":5,"time":1479,"open":519,"high":1480,"low":1481,"close":1482},"2025-07-18",87.51,86.5,86.84,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":501},"2025-07-17",87.66,88.33,86.95,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1485},"2025-07-16",88.08,88.52,87.17,{"symbol":5,"time":1494,"open":1495,"high":456,"low":1496,"close":1497},"2025-07-15",88.85,88.07,88.15,{"symbol":5,"time":1499,"open":79,"high":79,"low":34,"close":1495},"2025-07-14",{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-07-11",90.06,90.27,89.1,89.58,{"symbol":5,"time":1507,"open":119,"high":107,"low":445,"close":1508},"2025-07-10",90.62,{"symbol":5,"time":1510,"open":194,"high":205,"low":137,"close":129},"2025-07-09",{"symbol":5,"time":1512,"open":727,"high":1513,"low":1514,"close":1515},"2025-07-08",93.1,92.13,92.14,{"symbol":5,"time":1517,"open":292,"high":1518,"low":1519,"close":1520},"2025-07-07",94.19,92.66,93.33,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-07-03",92.8,93.12,91.91,92.78,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":273},"2025-07-02",91.83,92.43,91.36,{"symbol":5,"time":1533,"open":257,"high":168,"low":1534,"close":1535},"2025-07-01",90.82,92.04,{"symbol":5,"time":1537,"open":1538,"high":236,"low":1539,"close":1540},"2025-06-30",88.54,88.5,90.9,{"symbol":5,"time":1542,"open":477,"high":1543,"low":34,"close":51},"2025-06-27",88.9,{"symbol":5,"time":1545,"open":477,"high":55,"low":1546,"close":1547},"2025-06-26",87.43,87.79,{"symbol":5,"time":1549,"open":681,"high":61,"low":1550,"close":396},"2025-06-25",87.07,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":494},"2025-06-24",88.4,88.75,87.4,{"symbol":5,"time":1557,"open":477,"high":51,"low":485,"close":357},"2025-06-23",{"symbol":5,"time":1559,"open":70,"high":1560,"low":39,"close":1561},"2025-06-20",88.68,87.78,{"symbol":5,"time":1563,"open":1554,"high":1564,"low":50,"close":1565},"2025-06-18",88.93,88.19,{"symbol":5,"time":1567,"open":1568,"high":1568,"low":1569,"close":1570},"2025-06-17",90.28,88.53,88.63,{"symbol":5,"time":1572,"open":1573,"high":721,"low":458,"close":1574},"2025-06-16",90.7,90.11,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":86,"close":1579},"2025-06-13",92.87,93.05,90.26,{"symbol":5,"time":1581,"open":186,"high":1582,"low":163,"close":1583},"2025-06-12",93.17,93.14,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-06-11",91.86,92.63,91.51,92.11,{"symbol":5,"time":1591,"open":155,"high":293,"low":1592,"close":198},"2025-06-10",90.86,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":146},"2025-06-09",89.76,91.37,89.71,{"symbol":5,"time":1599,"open":1568,"high":698,"low":242,"close":1600},"2025-06-06",90.24,{"symbol":5,"time":1602,"open":277,"high":1603,"low":1604,"close":1605},"2025-06-05",90.36,89.43,90.15,{"symbol":5,"time":1607,"open":1573,"high":437,"low":1608,"close":1609},"2025-06-04",89.96,90.2,{"symbol":5,"time":1611,"open":351,"high":1612,"low":1613,"close":1508},"2025-06-03",91.72,90.43,{"symbol":5,"time":1615,"open":1616,"high":716,"low":262,"close":263},"2025-06-02",92.22,{"symbol":5,"time":1618,"open":1619,"high":712,"low":1620,"close":1621},"2025-05-30",92.75,92.27,92.94,{"symbol":5,"time":1623,"open":126,"high":174,"low":342,"close":1624},"2025-05-29",92.3,{"symbol":5,"time":1626,"open":194,"high":178,"low":1627,"close":1628},"2025-05-28",91.65,91.76,{"symbol":5,"time":1630,"open":331,"high":720,"low":120,"close":1530},"2025-05-27",{"symbol":5,"time":1632,"open":263,"high":204,"low":698,"close":268},"2025-05-23",{"symbol":5,"time":1634,"open":1635,"high":239,"low":1636,"close":1540},"2025-05-22",91.07,90.47,{"symbol":5,"time":1638,"open":126,"high":198,"low":1639,"close":432},"2025-05-21",91.04,{"symbol":5,"time":1641,"open":351,"high":312,"low":95,"close":1642},"2025-05-20",91.99,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":367,"close":322},"2025-05-19",91.5,91.85,{"symbol":5,"time":1648,"open":242,"high":1531,"low":216,"close":200},"2025-05-16",{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1651,"close":97},"2025-05-15",87.97,89.68,{"symbol":5,"time":1654,"open":1655,"high":52,"low":1656,"close":1657},"2025-05-14",87.68,87.06,87.57,{"symbol":5,"time":1659,"open":1660,"high":1660,"low":1661,"close":1456},"2025-05-13",88.98,86.94,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":85},"2025-05-12",88.99,89.55,87.63,{"symbol":5,"time":1668,"open":150,"high":114,"low":1597,"close":102},"2025-05-09",{"symbol":5,"time":1670,"open":444,"high":347,"low":1671,"close":374},"2025-05-08",90.51,{"symbol":5,"time":1673,"open":1674,"high":721,"low":91,"close":328},"2025-05-07",90.69,{"symbol":5,"time":1676,"open":100,"high":1677,"low":1678,"close":1679},"2025-05-06",91.57,89.98,91,{"symbol":5,"time":1681,"open":224,"high":154,"low":1609,"close":112},"2025-05-05",{"symbol":5,"time":1683,"open":1635,"high":1684,"low":258,"close":113},"2025-05-02",91.59,{"symbol":5,"time":1686,"open":340,"high":1687,"low":1613,"close":1674},"2025-05-01",91.92,{"symbol":5,"time":1689,"open":166,"high":1690,"low":1531,"close":1691},"2025-04-30",93.74,92.19,{"symbol":5,"time":1693,"open":1674,"high":219,"low":423,"close":1694},"2025-04-29",92.33,{"symbol":5,"time":1696,"open":209,"high":1697,"low":1698,"close":114},"2025-04-28",93.91,90.8,{"symbol":5,"time":1700,"open":823,"high":1701,"low":1702,"close":1697},"2025-04-25",95.81,91.84,{"symbol":5,"time":1704,"open":345,"high":1705,"low":1706,"close":232},"2025-04-24",93.46,91.87,{"symbol":5,"time":1708,"open":311,"high":311,"low":160,"close":818},"2025-04-23",{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1701},"2025-04-22",94.4,95.98,93.79,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":815,"close":1718},"2025-04-21",95.8,96.23,94.7,{"symbol":5,"time":1720,"open":313,"high":1721,"low":161,"close":1722},"2025-04-17",96.03,95.5,{"symbol":5,"time":1724,"open":724,"high":311,"low":289,"close":227},"2025-04-16",{"symbol":5,"time":1726,"open":1727,"high":785,"low":1728,"close":1729},"2025-04-15",94.98,94.21,94.26,{"symbol":5,"time":1731,"open":1732,"high":804,"low":227,"close":1727},"2025-04-14",94.04,{"symbol":5,"time":1734,"open":95,"high":1735,"low":1736,"close":812},"2025-04-11",94.53,91.28,{"symbol":5,"time":1738,"open":1739,"high":160,"low":1740,"close":1741},"2025-04-10",90.14,89.52,91.8,{"symbol":5,"time":1743,"open":28,"high":162,"low":1744,"close":277},"2025-04-09",87.48,{"symbol":5,"time":1746,"open":700,"high":1508,"low":1747,"close":388},"2025-04-08",87.72,{"symbol":5,"time":1749,"open":258,"high":428,"low":1750,"close":1751},"2025-04-07",88.05,89.19,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":119,"close":107},"2025-04-04",96.95,97.73,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-04-03",95.26,97.24,94.8,96,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-04-02",93.99,94.24,92.6,93.55,{"symbol":5,"time":1769,"open":1765,"high":1770,"low":1771,"close":1772},"2025-04-01",94.62,93.18,93.9,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":172,"close":1777},"2025-03-31",93.26,94.33,93.7,{"symbol":5,"time":1779,"open":1772,"high":1772,"low":1616,"close":1780},"2025-03-28",92.82,{"symbol":5,"time":1782,"open":1577,"high":161,"low":263,"close":1783},"2025-03-27",93.19,{"symbol":5,"time":1785,"open":423,"high":1620,"low":697,"close":1786},"2025-03-26",92.03,{"symbol":5,"time":1788,"open":1789,"high":833,"low":1790,"close":279},"2025-03-25",90.97,89.04,{"symbol":5,"time":1792,"open":249,"high":1793,"low":249,"close":1540},"2025-03-24",91.38,{"symbol":5,"time":1795,"open":1574,"high":1531,"low":246,"close":700},"2025-03-21",{"symbol":5,"time":1797,"open":837,"high":1798,"low":85,"close":1568},"2025-03-20",90.77,{"symbol":5,"time":1800,"open":1801,"high":56,"low":1751,"close":450},"2025-03-19",89.38,{"symbol":5,"time":1803,"open":837,"high":1534,"low":1801,"close":470},"2025-03-18",{"symbol":5,"time":1805,"open":1806,"high":1596,"low":258,"close":698},"2025-03-17",90.19,{"symbol":5,"time":1808,"open":1809,"high":453,"low":1810,"close":103},"2025-03-14",89.73,89.18,{"symbol":5,"time":1812,"open":114,"high":1813,"low":1568,"close":1814},"2025-03-13",91.61,90.52,{"symbol":5,"time":1816,"open":1766,"high":289,"low":277,"close":1534},"2025-03-12",{"symbol":5,"time":1818,"open":1819,"high":1820,"low":809,"close":1821},"2025-03-11",96.22,96.73,94.1,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":758},"2025-03-10",97.34,100.18,97.19,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1829,"close":1831},"2025-03-07",92.84,98.34,96.74,{"symbol":5,"time":1833,"open":1741,"high":712,"low":106,"close":1834},"2025-03-06",93.29,{"symbol":5,"time":1836,"open":1837,"high":183,"low":1838,"close":1839},"2025-03-05",90.4,90.34,91.75,{"symbol":5,"time":1841,"open":189,"high":829,"low":284,"close":342},"2025-03-04",{"symbol":5,"time":1843,"open":89,"high":237,"low":1844,"close":237},"2025-03-03",90.93,{"symbol":5,"time":1846,"open":1639,"high":198,"low":1502,"close":332},"2025-02-28",{"symbol":5,"time":1848,"open":1608,"high":1635,"low":216,"close":1609},"2025-02-27",{"symbol":5,"time":1850,"open":1851,"high":149,"low":242,"close":1852},"2025-02-26",91.69,90.17,{"symbol":5,"time":1854,"open":691,"high":268,"low":56,"close":433},"2025-02-25",{"symbol":5,"time":1856,"open":1504,"high":351,"low":1857,"close":1574},"2025-02-24",89.05,{"symbol":5,"time":1859,"open":414,"high":1860,"low":44,"close":156},"2025-02-21",89.8,{"symbol":5,"time":1862,"open":495,"high":61,"low":512,"close":477},"2025-02-20",{"symbol":5,"time":1864,"open":1865,"high":1666,"low":1866,"close":413},"2025-02-19",87.03,86.44,{"symbol":5,"time":1868,"open":1869,"high":866,"low":1376,"close":1870},"2025-02-18",85.74,86.39,{"symbol":5,"time":1872,"open":1873,"high":687,"low":1874,"close":609},"2025-02-14",87.27,85.89,{"symbol":5,"time":1876,"open":29,"high":1490,"low":1877,"close":1878},"2025-02-13",86.71,87.75,{"symbol":5,"time":1880,"open":1881,"high":496,"low":1452,"close":1882},"2025-02-12",86.76,86.73,{"symbol":5,"time":1884,"open":1372,"high":1555,"low":1885,"close":1886},"2025-02-11",85.68,87.37,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-02-10",86.52,86.69,85.63,85.96,{"symbol":5,"time":1894,"open":1895,"high":865,"low":1896,"close":1881},"2025-02-07",85.6,85.43,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":393,"close":1885},"2025-02-06",87.19,87.2,{"symbol":5,"time":1902,"open":495,"high":35,"low":1447,"close":1903},"2025-02-05",86.62,{"symbol":5,"time":1905,"open":1661,"high":1906,"low":676,"close":1481},"2025-02-04",87.14,{"symbol":5,"time":1908,"open":1550,"high":1873,"low":405,"close":1865},"2025-02-03",{"symbol":5,"time":1910,"open":1896,"high":485,"low":1391,"close":519},"2025-01-31",{"symbol":5,"time":1912,"open":837,"high":296,"low":390,"close":434},"2025-01-30",{"symbol":5,"time":1914,"open":1574,"high":445,"low":1665,"close":1915},"2025-01-29",89.57,{"symbol":5,"time":1917,"open":109,"high":1918,"low":1919,"close":1920},"2025-01-28",91.9,89.62,89.86,{"symbol":5,"time":1922,"open":79,"high":1923,"low":686,"close":428},"2025-01-27",91.41,{"symbol":5,"time":1925,"open":1926,"high":841,"low":30,"close":1456},"2025-01-24",87.71,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1473,"close":1931},"2025-01-23",87.69,88.26,87.91,{"symbol":5,"time":1933,"open":379,"high":456,"low":1934,"close":491},"2025-01-22",87.41,{"symbol":5,"time":1936,"open":1569,"high":1604,"low":1937,"close":1938},"2025-01-21",87.85,88.23,{"symbol":5,"time":1940,"open":76,"high":1915,"low":1565,"close":1941},"2025-01-17",88.69,{"symbol":5,"time":1943,"open":1944,"high":1570,"low":681,"close":1945},"2025-01-16",87.6,88.56,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-01-15",88.46,88.65,87.56,87.86,{"symbol":5,"time":1953,"open":490,"high":1561,"low":1405,"close":75},"2025-01-14",{"symbol":5,"time":1955,"open":646,"high":499,"low":508,"close":38},"2025-01-13",{"symbol":5,"time":1957,"open":1457,"high":1958,"low":1959,"close":1960},"2025-01-10",87.09,85.87,86.36,{"symbol":5,"time":1962,"open":27,"high":1963,"low":1453,"close":687},"2025-01-08",87.59,{"symbol":5,"time":1965,"open":1966,"high":388,"low":1958,"close":485},"2025-01-07",87.94,{"symbol":5,"time":1968,"open":693,"high":1920,"low":496,"close":1969},"2025-01-06",87.54,{"symbol":5,"time":1971,"open":336,"high":1972,"low":258,"close":1605},"2025-01-03",90.78,{"symbol":5,"time":1974,"open":342,"high":236,"low":366,"close":837},"2025-01-02",{"symbol":5,"time":1976,"open":285,"high":324,"low":1579,"close":1977},"2024-12-31",90.91,{"symbol":5,"time":1979,"open":346,"high":221,"low":1613,"close":1980},"2024-12-30",90.79,{"symbol":5,"time":1982,"open":233,"high":233,"low":1627,"close":370},"2024-12-27",{"symbol":5,"time":1984,"open":365,"high":124,"low":1687,"close":1985},"2024-12-26",92.37,{"symbol":5,"time":1987,"open":1529,"high":181,"low":188,"close":208},"2024-12-24",{"symbol":5,"time":1989,"open":1990,"high":1991,"low":137,"close":1525},"2024-12-23",91.97,92.2,{"symbol":5,"time":1993,"open":1994,"high":166,"low":151,"close":1786},"2024-12-20",92.44,{"symbol":5,"time":1996,"open":1519,"high":717,"low":1589,"close":144},"2024-12-19",{"symbol":5,"time":1998,"open":1999,"high":2000,"low":177,"close":1619},"2024-12-18",92.86,94.13,{"symbol":5,"time":2002,"open":181,"high":1772,"low":168,"close":227},"2024-12-17",{"symbol":5,"time":2004,"open":717,"high":2005,"low":1523,"close":144},"2024-12-16",94.27,{"symbol":5,"time":2007,"open":1705,"high":2008,"low":283,"close":2009},"2024-12-13",93.94,93.44,{"symbol":5,"time":2011,"open":301,"high":2012,"low":130,"close":187},"2024-12-12",94.03,{"symbol":5,"time":2014,"open":193,"high":2015,"low":331,"close":325},"2024-12-11",94.73,{"symbol":5,"time":2017,"open":160,"high":812,"low":1624,"close":818},"2024-12-10",{"symbol":5,"time":2019,"open":192,"high":2020,"low":1523,"close":1621},"2024-12-09",94.5,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2024-12-06",95.2,96.09,94.2,94.23,{"symbol":5,"time":2028,"open":1729,"high":784,"low":193,"close":2029},"2024-12-05",95.1,{"symbol":5,"time":2031,"open":2000,"high":825,"low":2032,"close":2033},"2024-12-04",93.71,94.81,{"symbol":5,"time":2035,"open":2036,"high":2036,"low":2032,"close":2037},"2024-12-03",97.18,94.61,{"symbol":5,"time":2039,"open":2040,"high":769,"low":2041,"close":2042},"2024-12-02",96.77,96.27,97.11,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2024-11-29",96.5,96.83,95.86,96.63,{"symbol":5,"time":2050,"open":1754,"high":2051,"low":2052,"close":2053},"2024-11-27",97.96,96.69,96.76,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2023,"close":2058},"2024-11-26",95.57,96.7,96.58,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":770,"close":2063},"2024-11-25",95.54,95.75,95.34,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2024-11-22",94.99,95.43,94.49,94.92,{"symbol":5,"time":2071,"open":193,"high":2069,"low":2072,"close":2073},"2024-11-21",93.3,94.25,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1999,"close":1697},"2024-11-20",93.41,94.44,{"symbol":5,"time":2079,"open":1711,"high":2080,"low":269,"close":2081},"2024-11-19",94.43,93.61,{"symbol":5,"time":2083,"open":283,"high":319,"low":1621,"close":1770},"2024-11-18",{"symbol":5,"time":2085,"open":1531,"high":2086,"low":2087,"close":187},"2024-11-15",94.14,91.24,{"symbol":5,"time":2089,"open":296,"high":254,"low":1980,"close":2090},"2024-11-14",91.45,{"symbol":5,"time":2092,"open":1525,"high":1525,"low":1540,"close":1635},"2024-11-13",{"symbol":5,"time":2094,"open":2072,"high":2072,"low":352,"close":1645},"2024-11-12",{"symbol":5,"time":2096,"open":1530,"high":1582,"low":1525,"close":2097},"2024-11-11",91.96,{"symbol":5,"time":2099,"open":2100,"high":220,"low":154,"close":2101},"2024-11-08",91.14,92.57,{"symbol":5,"time":2103,"open":1534,"high":129,"low":2104,"close":1798},"2024-11-07",90.31,{"symbol":5,"time":2106,"open":2107,"high":2107,"low":83,"close":2108},"2024-11-06",94.66,90.22,{"symbol":5,"time":2110,"open":828,"high":830,"low":2111,"close":1729},"2024-11-05",93.11,{"symbol":5,"time":2113,"open":161,"high":2114,"low":2115,"close":2081},"2024-11-04",94.22,93.13,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":345,"close":1520},"2024-11-01",93.92,94.64,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":316,"close":2032},"2024-10-31",94.55,95.3,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":306,"close":2107},"2024-10-30",94.56,95.17,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2080,"close":2132},"2024-10-29",95.02,95.52,94.72,{"symbol":5,"time":2134,"open":829,"high":2135,"low":829,"close":2136},"2024-10-28",96.61,95.74,{"symbol":5,"time":2138,"open":755,"high":2139,"low":2140,"close":2141},"2024-10-25",97.79,95.15,95.61,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2024-10-24",99,99.98,98.83,99.74,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-10-23",99.32,99.77,98.78,98.98,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-10-22",98.73,99.95,98.68,99.67,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-10-21",100,100.49,99.19,99.36,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2024-10-18",99.73,100.54,98.76,100.46,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-10-17",101.83,101.89,100.07,100.53,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-10-16",100.88,101.4,100.66,101.19,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2186,"close":2188},"2024-10-15",100.95,102.61,101.55,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2024-10-14",100.01,100.84,99.92,100.73,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-10-11",99.63,100.11,98.9,100.1,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":2205},"2024-10-10",101.22,98.93,99.24,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2024-10-09",100.58,101.3,100.28,101,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2208},"2024-10-08",98.46,100.69,97.85,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2024-10-07",99.58,99.91,98.33,98.57,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2024-10-04",99.25,99.85,98.44,99.04,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2151,"close":2233},"2024-10-03",101.65,101.75,99.97,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2236},"2024-10-02",102.06,102.36,101.59,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2236,"close":2243},"2024-10-01",103.77,103.82,102.33,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-09-30",104.1,104.16,103.45,103.81,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2024-09-27",102.78,103.88,102.66,103.66,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2024-09-26",102.64,104.03,102.26,103.06,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2248,"close":2266},"2024-09-25",104.14,104.49,103.75,{"symbol":5,"time":2268,"open":2269,"high":2264,"low":2270,"close":2271},"2024-09-24",103.49,102.71,103.79,{"symbol":5,"time":2273,"open":2274,"high":2247,"low":2275,"close":2276},"2024-09-23",102.68,102.48,103.31,{"symbol":5,"time":2278,"open":2279,"high":2261,"low":2280,"close":2261},"2024-09-20",102.28,101.87,{"symbol":5,"time":2282,"open":2283,"high":2283,"low":2175,"close":2284},"2024-09-19",103.1,102.01,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2260,"close":2289},"2024-09-18",104.23,104.75,103.18,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-09-17",104.88,105.37,104.24,104.56,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-09-16",105.18,105.92,105.14,105.43,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-09-13",105.66,106.26,105.11,105.73,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-09-12",105.9,106.44,105.25,106.34,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-09-11",106.37,106.43,104.83,106.13,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-09-10",107,107.76,106.59,106.84,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-09-09",107.36,107.82,106.5,107.11,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2024-09-06",108.57,109.04,107.78,107.86,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-09-05",109,109.3,108.14,108.53,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-09-04",108.16,108.98,107.81,108.77,{"symbol":5,"time":2351,"open":2330,"high":2352,"low":2353,"close":2336},"2024-09-03",107.95,106.35,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2330},"2024-08-30",105.85,106.7,105.67,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-08-29",105.8,106.1,105.28,105.81,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-08-28",106.41,106.72,105.23,105.79,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2299},"2024-08-27",105.31,106.04,104.62,{"symbol":5,"time":2377,"open":2378,"high":2369,"low":2379,"close":2380},"2024-08-26",104.07,104.05,105.09,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-08-23",104.3,104.34,103.11,104.21,{"symbol":5,"time":2388,"open":2389,"high":2379,"low":2390,"close":2391},"2024-08-22",103.85,103.48,103.95,{"symbol":5,"time":2393,"open":2385,"high":2394,"low":2395,"close":2396},"2024-08-21",103.65,102.65,103.47,{"symbol":5,"time":2398,"open":2399,"high":2283,"low":2400,"close":2261},"2024-08-20",102,101.72,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-08-19",102.05,102.31,101.58,101.85,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-08-16",101.66,102.08,101.23,101.99,{"symbol":5,"time":2414,"open":2275,"high":2415,"low":2416,"close":2417},"2024-08-15",102.96,101.16,101.44,{"symbol":5,"time":2419,"open":1825,"high":2420,"low":2421,"close":2422},"2024-08-14",102.42,99.75,102.18,{"symbol":5,"time":2424,"open":2425,"high":2238,"low":2426,"close":2427},"2024-08-13",101.49,99.87,100.59,{"symbol":5,"time":2429,"open":2406,"high":2430,"low":2427,"close":2431},"2024-08-12",101.93,101.28,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-08-09",102.47,102.73,101.33,102.07,{"symbol":5,"time":2439,"open":2440,"high":2385,"low":2441,"close":2270},"2024-08-08",101.61,101.26,{"symbol":5,"time":2443,"open":2444,"high":2259,"low":2445,"close":2446},"2024-08-07",102.74,102.24,102.43,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2254},"2024-08-06",101.29,103.6,101.15,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2157,"close":2456},"2024-08-05",102.99,104.15,100.97,{"symbol":5,"time":2458,"open":2399,"high":2459,"low":2460,"close":2461},"2024-08-02",103.35,100.68,102.81,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2156,"close":2466},"2024-08-01",99.55,101.13,100.93,{"symbol":5,"time":2468,"open":2163,"high":2469,"low":2470,"close":2164},"2024-07-31",100.76,98.45,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2227,"close":2163},"2024-07-30",98.95,100.75,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2151,"close":2180},"2024-07-29",100.8,101.42,{"symbol":5,"time":2480,"open":2144,"high":2481,"low":2482,"close":2483},"2024-07-26",100.61,98.32,99.39,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-07-25",97.09,98.31,96.37,96.49,{"symbol":5,"time":2491,"open":317,"high":2492,"low":317,"close":2493},"2024-07-24",97.08,96.6,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":736},"2024-07-23",98.15,98.18,96.36,{"symbol":5,"time":2500,"open":798,"high":2501,"low":2502,"close":2503},"2024-07-22",98.14,97.31,97.95,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-07-19",99.03,99.07,97.65,98.08,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-07-18",99.22,99.62,98.38,98.51,{"symbol":5,"time":2517,"open":2051,"high":2197,"low":2518,"close":2483},"2024-07-17",97.74,{"symbol":5,"time":2520,"open":2521,"high":2503,"low":2522,"close":2523},"2024-07-16",97.39,97.03,97.4,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-07-15",98.09,98.3,97.21,97.25,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":759},"2024-07-12",98,98.64,97.88,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-07-11",97.35,97.97,97.22,97.76,{"symbol":5,"time":2542,"open":753,"high":769,"low":2543,"close":2521},"2024-07-10",96.85,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2489,"close":2548},"2024-07-09",97.53,97.64,97.04,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-07-08",97.23,97.94,97.12,97.58,{"symbol":5,"time":2556,"open":1761,"high":2528,"low":2557,"close":2558},"2024-07-05",95.89,97.05,{"symbol":5,"time":2560,"open":2561,"high":1819,"low":2131,"close":2557},"2024-07-03",95.73,{"symbol":5,"time":2563,"open":1722,"high":2564,"low":2130,"close":2565},"2024-07-02",96.25,96.12,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":317,"close":2061},"2024-07-01",97.44,97.7,{"symbol":5,"time":2571,"open":764,"high":2572,"low":744,"close":2548},"2024-06-28",98.47,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2540,"close":2577},"2024-06-27",98.22,98.53,98.17,{"symbol":5,"time":2579,"open":759,"high":2580,"low":2581,"close":2582},"2024-06-26",98.49,97.87,98.23,{"symbol":5,"time":2584,"open":2144,"high":2585,"low":2482,"close":2586},"2024-06-25",99.08,98.7,{"symbol":5,"time":2588,"open":2532,"high":2589,"low":2590,"close":2591},"2024-06-24",99.06,97.29,98.99,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":1831,"close":2596},"2024-06-21",96.99,97.67,97.27,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2564,"close":1754},"2024-06-20",96.79,97.41,{"symbol":5,"time":2602,"open":2603,"high":2492,"low":2604,"close":2605},"2024-06-18",95.72,95.68,97.01,{"symbol":5,"time":2607,"open":1735,"high":779,"low":2608,"close":2609},"2024-06-17",94.09,95.95,{"symbol":5,"time":2611,"open":2020,"high":2132,"low":2612,"close":1770},"2024-06-14",93.83,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-06-13",93.66,94.9,93.38,94.76,{"symbol":5,"time":2620,"open":818,"high":2008,"low":1999,"close":2621},"2024-06-12",93.23,{"symbol":5,"time":2623,"open":2624,"high":781,"low":1621,"close":299},"2024-06-11",93.75,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":1524,"close":1772},"2024-06-10",93.67,94.01,{"symbol":5,"time":2630,"open":2608,"high":738,"low":1713,"close":818},"2024-06-07",{"symbol":5,"time":2632,"open":2633,"high":738,"low":199,"close":781},"2024-06-06",93.81,{"symbol":5,"time":2635,"open":2627,"high":299,"low":2636,"close":2615},"2024-06-05",93.16,{"symbol":5,"time":2638,"open":232,"high":306,"low":726,"close":2633},"2024-06-04",{"symbol":5,"time":2640,"open":2641,"high":1775,"low":2642,"close":2643},"2024-06-03",92.45,91.78,92.47,{"symbol":5,"time":2645,"open":1844,"high":301,"low":1798,"close":2646},"2024-05-31",92.96,{"symbol":5,"time":2648,"open":2649,"high":692,"low":1798,"close":1844},"2024-05-30",91.27,{"symbol":5,"time":2651,"open":1612,"high":1525,"low":200,"close":437},"2024-05-29",{"symbol":5,"time":2653,"open":1577,"high":2654,"low":162,"close":198},"2024-05-28",93.59,{"symbol":5,"time":2656,"open":2657,"high":2000,"low":289,"close":2072},"2024-05-24",93.84,{"symbol":5,"time":2659,"open":2660,"high":822,"low":316,"close":2661},"2024-05-23",94.52,93.73,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2618},"2024-05-22",94.87,95.08,94.51,{"symbol":5,"time":2668,"open":2669,"high":304,"low":2080,"close":2127},"2024-05-21",94.83,{"symbol":5,"time":2671,"open":2000,"high":2672,"low":2633,"close":2673},"2024-05-20",94.54,94.39,{"symbol":5,"time":2675,"open":2672,"high":2672,"low":2624,"close":2000},"2024-05-17",{"symbol":5,"time":2677,"open":2678,"high":2033,"low":230,"close":1735},"2024-05-16",94.65,{"symbol":5,"time":2680,"open":2681,"high":2618,"low":1728,"close":1735},"2024-05-15",94.29,{"symbol":5,"time":2683,"open":819,"high":2132,"low":2624,"close":738},"2024-05-14",{"symbol":5,"time":2685,"open":307,"high":2686,"low":2073,"close":2687},"2024-05-13",95.59,94.46,{"symbol":5,"time":2689,"open":2690,"high":1758,"low":807,"close":2029},"2024-05-10",94.32,{"symbol":5,"time":2692,"open":2624,"high":2690,"low":2693,"close":2694},"2024-05-09",93.51,94.08,{"symbol":5,"time":2696,"open":2005,"high":1711,"low":2009,"close":2697},"2024-05-08",93.47,{"symbol":5,"time":2699,"open":2700,"high":1728,"low":166,"close":2694},"2024-05-07",93.58,{"symbol":5,"time":2702,"open":2703,"high":2072,"low":2641,"close":1771},"2024-05-06",93.22,{"symbol":5,"time":2705,"open":169,"high":1578,"low":135,"close":2706},"2024-05-03",92.88,{"symbol":5,"time":2708,"open":1702,"high":824,"low":1531,"close":2709},"2024-05-02",92.91,{"symbol":5,"time":2711,"open":1645,"high":124,"low":374,"close":1918},"2024-05-01",{"symbol":5,"time":2713,"open":2714,"high":123,"low":1980,"close":1687},"2024-04-30",90.95,{"symbol":5,"time":2716,"open":1679,"high":236,"low":1608,"close":2717},"2024-04-29",90.49,{"symbol":5,"time":2719,"open":1679,"high":253,"low":1751,"close":296},"2024-04-26",{"symbol":5,"time":2721,"open":2722,"high":2723,"low":472,"close":373},"2024-04-25",89,89.5,{"symbol":5,"time":2725,"open":1938,"high":1810,"low":1886,"close":1469},"2024-04-24",{"symbol":5,"time":2727,"open":203,"high":703,"low":1460,"close":378},"2024-04-23",{"symbol":5,"time":2729,"open":1555,"high":1474,"low":501,"close":1486},"2024-04-22",{"symbol":5,"time":2731,"open":2732,"high":520,"low":511,"close":480},"2024-04-19",86.1,{"symbol":5,"time":2734,"open":47,"high":33,"low":512,"close":1877},"2024-04-18",{"symbol":5,"time":2736,"open":1481,"high":865,"low":2737,"close":2738},"2024-04-17",85.92,86.75,{"symbol":5,"time":2740,"open":2741,"high":1882,"low":2742,"close":2743},"2024-04-16",86.56,86.12,86.17,{"symbol":5,"time":2745,"open":46,"high":861,"low":2732,"close":2743},"2024-04-15",{"symbol":5,"time":2747,"open":639,"high":2748,"low":1885,"close":1388},"2024-04-12",86.25,{"symbol":5,"time":2750,"open":2751,"high":2751,"low":2752,"close":1372},"2024-04-11",86.98,85.93,{"symbol":5,"time":2754,"open":506,"high":2755,"low":1457,"close":2741},"2024-04-10",87.58,{"symbol":5,"time":2757,"open":61,"high":1486,"low":490,"close":2758},"2024-04-09",87.65,{"symbol":5,"time":2760,"open":75,"high":471,"low":688,"close":1747},"2024-04-08",{"symbol":5,"time":2762,"open":28,"high":2763,"low":409,"close":1456},"2024-04-05",88.12,{"symbol":5,"time":2765,"open":1491,"high":1570,"low":2766,"close":1555},"2024-04-04",87.28,{"symbol":5,"time":2768,"open":2722,"high":2769,"low":396,"close":469},"2024-04-03",89.11,{"symbol":5,"time":2771,"open":80,"high":248,"low":357,"close":2772},"2024-04-02",89.06,{"symbol":5,"time":2774,"open":103,"high":103,"low":80,"close":2772},"2024-04-01",{"symbol":5,"time":2776,"open":1609,"high":94,"low":2777,"close":448},"2024-03-28",89.9,{"symbol":5,"time":2779,"open":216,"high":1503,"low":2780,"close":390},"2024-03-27",89.33,{"symbol":5,"time":2782,"open":1474,"high":203,"low":2783,"close":1543},"2024-03-26",88.59,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-03-25",89.24,89.42,88.32,88.64,{"symbol":5,"time":2791,"open":1660,"high":2792,"low":2793,"close":699},"2024-03-22",89.31,88.83,{"symbol":5,"time":2795,"open":55,"high":2769,"low":2796,"close":80},"2024-03-21",87.92,{"symbol":5,"time":2798,"open":2799,"high":62,"low":1465,"close":55},"2024-03-20",88.38,{"symbol":5,"time":2801,"open":1539,"high":2802,"low":469,"close":80},"2024-03-19",88.78,{"symbol":5,"time":2804,"open":2805,"high":1660,"low":2806,"close":61},"2024-03-18",88.25,88.09,{"symbol":5,"time":2808,"open":687,"high":2802,"low":687,"close":1466},"2024-03-15",{"symbol":5,"time":2810,"open":1464,"high":1857,"low":2806,"close":55},"2024-03-14",{"symbol":5,"time":2812,"open":2813,"high":210,"low":1569,"close":699},"2024-03-13",88.92,{"symbol":5,"time":2815,"open":1497,"high":1751,"low":2816,"close":2817},"2024-03-12",88.01,88.76,{"symbol":5,"time":2819,"open":70,"high":2820,"low":1934,"close":466},"2024-03-11",88.62,{"symbol":5,"time":2822,"open":477,"high":1539,"low":1969,"close":1496},"2024-03-08",{"symbol":5,"time":2824,"open":1934,"high":502,"low":1865,"close":2825},"2024-03-07",88.14,{"symbol":5,"time":2827,"open":2738,"high":496,"low":2828,"close":2829},"2024-03-06",86.59,87.18,{"symbol":5,"time":2831,"open":1900,"high":1873,"low":2832,"close":1882},"2024-03-05",86.21,{"symbol":5,"time":2834,"open":2835,"high":424,"low":601,"close":865},"2024-03-04",86.13,{"symbol":5,"time":2837,"open":1457,"high":2741,"low":2838,"close":408},"2024-03-01",85.75,{"symbol":5,"time":2840,"open":1450,"high":2841,"low":2737,"close":1889},"2024-02-29",86.97,{"symbol":5,"time":2843,"open":669,"high":1453,"low":2844,"close":481},"2024-02-28",86.08,{"symbol":5,"time":2846,"open":576,"high":2847,"low":536,"close":2848},"2024-02-27",86.51,86.41,{"symbol":5,"time":2850,"open":2851,"high":40,"low":2732,"close":676},"2024-02-26",86.35,{"symbol":5,"time":2853,"open":1372,"high":865,"low":2854,"close":2748},"2024-02-23",85.64,{"symbol":5,"time":2856,"open":1424,"high":1372,"low":1365,"close":1372},"2024-02-22",{"symbol":5,"time":2858,"open":1420,"high":1895,"low":1334,"close":2859},"2024-02-21",85.31,{"symbol":5,"time":2861,"open":662,"high":1342,"low":573,"close":415},"2024-02-20",{"symbol":5,"time":2863,"open":1312,"high":2864,"low":889,"close":2865},"2024-02-16",84.24,83.48,{"symbol":5,"time":2867,"open":1365,"high":607,"low":1327,"close":2868},"2024-02-15",83.57,{"symbol":5,"time":2870,"open":579,"high":1348,"low":2871,"close":614},"2024-02-14",82.83,{"symbol":5,"time":2873,"open":1330,"high":1392,"low":2874,"close":1340},"2024-02-13",82.77,{"symbol":5,"time":2876,"open":2877,"high":1364,"low":2878,"close":879},"2024-02-12",83.31,82.68,{"symbol":5,"time":2880,"open":539,"high":650,"low":2881,"close":2882},"2024-02-09",83.17,83.46,{"symbol":5,"time":2884,"open":2885,"high":410,"low":588,"close":539},"2024-02-08",83.79,{"symbol":5,"time":2887,"open":1325,"high":596,"low":2888,"close":541},"2024-02-07",83.6,{"symbol":5,"time":2890,"open":883,"high":603,"low":1321,"close":1312},"2024-02-06",{"symbol":5,"time":2892,"open":647,"high":1406,"low":1312,"close":1325},"2024-02-05",{"symbol":5,"time":2894,"open":395,"high":2844,"low":595,"close":567},"2024-02-02",{"symbol":5,"time":2896,"open":2897,"high":851,"low":553,"close":2742},"2024-02-01",84.01,{"symbol":5,"time":2899,"open":1353,"high":2900,"low":2901,"close":2902},"2024-01-31",84.95,83.91,84.2,{"symbol":5,"time":2904,"open":585,"high":635,"low":1439,"close":887},"2024-01-30",{"symbol":5,"time":2906,"open":2907,"high":585,"low":892,"close":2908},"2024-01-29",83.3,83.96,{"symbol":5,"time":2910,"open":2911,"high":582,"low":2912,"close":2871},"2024-01-26",81.52,81.08,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-01-25",80.24,81.44,80.03,81.22,{"symbol":5,"time":2920,"open":915,"high":2921,"low":972,"close":2922},"2024-01-24",81.02,80.08,{"symbol":5,"time":2924,"open":2925,"high":558,"low":2926,"close":1308},"2024-01-23",81.11,80.81,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":954,"close":2931},"2024-01-22",80.33,80.55,80.42,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":1071,"close":2936},"2024-01-19",80.23,80.59,80.38,{"symbol":5,"time":2938,"open":1197,"high":915,"low":972,"close":2939},"2024-01-18",80.83,{"symbol":5,"time":2941,"open":955,"high":2942,"low":1074,"close":2943},"2024-01-17",81.19,80.96,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":1197},"2024-01-16",81,81.14,80.01,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":1080},"2024-01-12",81.09,81.25,80.65,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":1065,"close":2958},"2024-01-11",80.52,80.64,80.56,{"symbol":5,"time":2960,"open":915,"high":2961,"low":2962,"close":2930},"2024-01-10",81.2,80.21,{"symbol":5,"time":2964,"open":1058,"high":907,"low":2965,"close":2966},"2024-01-09",79.98,80.82,{"symbol":5,"time":2968,"open":2969,"high":1064,"low":965,"close":966},"2024-01-08",80.12,{"symbol":5,"time":2971,"open":1197,"high":2956,"low":2972,"close":2965},"2024-01-05",79.52,{"symbol":5,"time":2974,"open":949,"high":2935,"low":2975,"close":2976},"2024-01-04",79.76,80.34,{"symbol":5,"time":2978,"open":2943,"high":1287,"low":1077,"close":949},"2024-01-03",{"symbol":5,"time":2980,"open":2981,"high":2982,"low":1086,"close":2983},"2024-01-02",79.63,80.73,80.72,{"symbol":5,"time":2985,"open":1214,"high":1074,"low":1088,"close":2986},"2023-12-29",79.71,{"symbol":5,"time":2988,"open":956,"high":2989,"low":2990,"close":950},"2023-12-28",79.49,78.92,{"symbol":5,"time":2992,"open":1207,"high":950,"low":1125,"close":1088},"2023-12-27",{"symbol":5,"time":2994,"open":1100,"high":1120,"low":1221,"close":980},"2023-12-26",{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":1016},"2023-12-22",78.14,78.72,77.98,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":1249},"2023-12-21",77.64,77.97,76.96,{"symbol":5,"time":3006,"open":3007,"high":1099,"low":3008,"close":3009},"2023-12-20",77.74,77.34,77.35,{"symbol":5,"time":3011,"open":1211,"high":1126,"low":1183,"close":3012},"2023-12-19",78.13,{"symbol":5,"time":3014,"open":3015,"high":1221,"low":3016,"close":1181},"2023-12-18",77.53,77.36,{"symbol":5,"time":3018,"open":3019,"high":920,"low":3020,"close":1030},"2023-12-15",75.86,75.5,{"symbol":5,"time":3022,"open":1022,"high":3023,"low":3024,"close":3025},"2023-12-14",78.78,76.2,76.27,{"symbol":5,"time":3027,"open":1245,"high":956,"low":1134,"close":1086},"2023-12-13",{"symbol":5,"time":3029,"open":3030,"high":1252,"low":3015,"close":3031},"2023-12-12",77.82,78.59,{"symbol":5,"time":3033,"open":3009,"high":1187,"low":3034,"close":3002},"2023-12-11",77.26,{"symbol":5,"time":3036,"open":914,"high":914,"low":3037,"close":3038},"2023-12-08",76.69,77.17,{"symbol":5,"time":3040,"open":3041,"high":2999,"low":3038,"close":3041},"2023-12-07",77.62,{"symbol":5,"time":3043,"open":1238,"high":1137,"low":1224,"close":1039},"2023-12-06",{"symbol":5,"time":3045,"open":995,"high":3046,"low":3047,"close":3048},"2023-12-05",79.03,77.54,77.68,{"symbol":5,"time":3050,"open":1016,"high":3051,"low":1016,"close":3052},"2023-12-04",79.19,78.98,{"symbol":5,"time":3054,"open":1094,"high":944,"low":3055,"close":984},"2023-12-01",78.35,{"symbol":5,"time":3057,"open":1187,"high":945,"low":1039,"close":1232},"2023-11-30",{"symbol":5,"time":3059,"open":1015,"high":1181,"low":1039,"close":1187},"2023-11-29",{"symbol":5,"time":3061,"open":3062,"high":1111,"low":3063,"close":1116},"2023-11-28",77.3,77.08,{"symbol":5,"time":3065,"open":1182,"high":3066,"low":920,"close":3067},"2023-11-27",77.46,77.11,{"symbol":5,"time":3069,"open":938,"high":938,"low":3070,"close":925},"2023-11-24",77.02,{"symbol":5,"time":3072,"open":3073,"high":991,"low":3074,"close":3075},"2023-11-22",76.9,76.86,77.28,{"symbol":5,"time":3077,"open":3078,"high":1152,"low":3079,"close":1157},"2023-11-21",75.65,75.39,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2023-11-20",75.28,75.75,75.17,75.47,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3020,"close":3090},"2023-11-17",76,76.16,75.58,{"symbol":5,"time":3092,"open":3093,"high":1141,"low":3094,"close":3095},"2023-11-16",75.57,75.56,75.98,{"symbol":5,"time":3097,"open":1154,"high":1166,"low":3098,"close":3085},"2023-11-15",75.37,{"symbol":5,"time":3100,"open":1151,"high":3101,"low":3102,"close":3103},"2023-11-14",76.85,75.71,76.66,{"symbol":5,"time":3105,"open":1151,"high":3106,"low":3107,"close":1169},"2023-11-13",76.26,75.72,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2023-11-10",75.31,75.6,74.67,75.43,{"symbol":5,"time":3115,"open":3116,"high":3094,"low":3117,"close":3118},"2023-11-09",75.45,74.8,75.14,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2023-11-08",75.19,75.68,74.87,75.24,{"symbol":5,"time":3126,"open":3127,"high":3094,"low":3128,"close":3129},"2023-11-07",75.08,74.76,75.23,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2023-11-06",74.86,75.44,74.72,75.21,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2023-11-03",74.88,75.35,74.57,74.82,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3117},"2023-11-02",74.71,75.05,74.22,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2023-11-01",75.15,75.3,74.4,74.93,{"symbol":5,"time":3154,"open":3146,"high":3082,"low":3155,"close":3156},"2023-10-31",73.97,75.12,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-10-30",72.77,74.2,72.36,73.88,{"symbol":5,"time":3164,"open":3165,"high":1159,"low":3166,"close":3167},"2023-10-27",73.31,71.47,71.79,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-10-26",73.29,73.94,72.89,73.08,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2023-10-25",72.83,73.46,72.58,73.41,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2023-10-24",72.11,72.92,72.09,72.84,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2023-10-23",73,73.13,71.87,71.96,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2023-10-20",73.18,73.61,72.91,73.27,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2023-10-19",73.25,73.72,72.56,73.19,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2023-10-18",72.45,73.43,72.29,73.07,{"symbol":5,"time":3211,"open":3212,"high":3208,"low":3213,"close":3214},"2023-10-17",72.06,71.22,72.08,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2023-10-16",71.62,72.26,71.07,72.15,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2023-10-13",69.87,71.03,69.8,70.95,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2023-10-12",68.85,70.16,68.54,69.7,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2023-10-11",69.61,70.04,68.55,68.87,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2023-10-10",69.59,70.06,69.27,69.49,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2023-10-09",69.2,69.55,68.44,69.31,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2023-10-06",69.01,69.57,67.62,69.43,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3243},"2023-10-05",70.12,70.27,69.16,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2023-10-04",70.54,70.93,70,70.56,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2023-10-03",70.84,71.14,70.36,70.47,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2023-10-02",70.91,70.98,70.25,70.76,{"symbol":5,"time":3281,"open":3167,"high":3167,"low":3282,"close":3283},"2023-09-29",70.72,71.11,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2023-09-28",71.29,71.53,70.87,71.31,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2023-09-27",71.93,72.22,70.82,71.05,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2023-09-26",71.98,72.42,71.91,72,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3293},"2023-09-25",72.25,72.67,71.86,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3206},"2023-09-22",73.32,73.68,72.34,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2023-09-21",73.85,73.98,73.2,73.22,[3319,3325,3330,3335,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3389,3394,3399,3404,3409,3414,3419,3422,3427,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3585,3590,3594,3599,3604,3608,3612,3617,3622,3627,3632,3637,3642,3647,3652,3657,3662,3667,3671,3676,3681,3685,3690,3695,3699,3704,3709,3714,3719,3724,3729,3734,3738,3743,3748,3753,3757,3761,3766,3771,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4058,4063,4068,4073,4078,4083,4088,4093,4097,4102,4106,4111,4116,4121,4126,4131,4136,4140,4143,4148,4153,4157,4161,4164,4168,4172,4177,4180,4185,4190,4195,4200,4204,4209,4214,4218,4222,4226,4231,4236,4241,4245,4250,4254,4259,4264,4269,4274,4279,4283,4288,4293,4298,4303,4308,4313,4318,4323,4327,4331,4336,4339,4344,4349,4354,4359,4363,4365,4369,4374,4379,4383,4388,4392,4397,4402,4407,4410,4415,4420,4425,4430,4433,4438,4443,4448,4452,4457,4461,4466,4470,4475,4480,4485,4490,4495,4500,4505,4509,4513,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4566,4571,4576,4581,4586,4590],{"symbol":3320,"time":26,"open":3321,"high":3322,"low":3323,"close":3324},"SPY",761.31,762,757.97,761.69,{"symbol":3320,"time":32,"open":3326,"high":3327,"low":3328,"close":3329},763.15,763.57,759.96,762.6,{"symbol":3320,"time":37,"open":3331,"high":3332,"low":3333,"close":3334},759.5,761.67,749.6,754.05,{"symbol":3320,"time":43,"open":3336,"high":3337,"low":3338,"close":3339},760.12,760.35,756.15,757.39,{"symbol":3320,"time":49,"open":3341,"high":3342,"low":3343,"close":3344},759,763.52,757.93,760.88,{"symbol":3320,"time":54,"open":3346,"high":3347,"low":3348,"close":3349},764.72,766.38,763.6,764.29,{"symbol":3320,"time":60,"open":3351,"high":3352,"low":3353,"close":3354},758.03,760.11,756.64,757.83,{"symbol":3320,"time":66,"open":3356,"high":3357,"low":3358,"close":3359},764.08,764.47,760.94,762.4,{"symbol":3320,"time":72,"open":3361,"high":3362,"low":3363,"close":3364},769.07,769.7,765.14,765.96,{"symbol":3320,"time":78,"open":3366,"high":3367,"low":3368,"close":3369},772.01,772.87,769,770.19,{"symbol":3320,"time":82,"open":3371,"high":3372,"low":3373,"close":3374},767.9,774.03,767.45,773.17,{"symbol":3320,"time":88,"open":3376,"high":3377,"low":3378,"close":3379},762.45,766.43,761.73,765.16,{"symbol":3320,"time":93,"open":3381,"high":3382,"low":3383,"close":3384},762.01,764.67,759.48,761.78,{"symbol":3320,"time":99,"open":3386,"high":3387,"low":3346,"close":3388},767.33,768,767.05,{"symbol":3320,"time":105,"open":3390,"high":3391,"low":3392,"close":3393},771.76,775.3,768.31,769.35,{"symbol":3320,"time":111,"open":3395,"high":3396,"low":3397,"close":3398},768.5,772.36,767.16,771.1,{"symbol":3320,"time":116,"open":3400,"high":3401,"low":3402,"close":3403},764.73,767.35,763.93,766.08,{"symbol":3320,"time":122,"open":3405,"high":3406,"low":3407,"close":3408},766.16,766.78,763.05,765.91,{"symbol":3320,"time":128,"open":3410,"high":3411,"low":3412,"close":3413},764.78,765.22,762.08,763.47,{"symbol":3320,"time":133,"open":3415,"high":3416,"low":3417,"close":3418},766.05,767.85,764.17,765.72,{"symbol":3320,"time":139,"open":3364,"high":3420,"low":3421,"close":3329},768.15,762.04,{"symbol":3320,"time":143,"open":3423,"high":3424,"low":3425,"close":3426},770.36,772.47,768.1,769.06,{"symbol":3320,"time":148,"open":3428,"high":3429,"low":3430,"close":3373},768.7,769.5,766.92,{"symbol":3320,"time":153,"open":3432,"high":3433,"low":3434,"close":3435},776.18,776.78,772.51,772.67,{"symbol":3320,"time":159,"open":3437,"high":3438,"low":3439,"close":3440},778.54,778.8,775.43,776.34,{"symbol":3320,"time":165,"open":3442,"high":3443,"low":3444,"close":3445},774.87,779.37,774.11,777.88,{"symbol":3320,"time":171,"open":3447,"high":3448,"low":3449,"close":3450},774.71,774.9,771.28,772.49,{"symbol":3320,"time":176,"open":3452,"high":3453,"low":3454,"close":3455},774.53,774.61,769.2,770.56,{"symbol":3320,"time":180,"open":3457,"high":3458,"low":3459,"close":3460},772.6,775.05,771.62,773.03,{"symbol":3320,"time":185,"open":3462,"high":3463,"low":3464,"close":3465},771.02,773.92,769.61,773.26,{"symbol":3320,"time":191,"open":3467,"high":3468,"low":3469,"close":3470},770.21,771.82,767.46,768.56,{"symbol":3320,"time":197,"open":3472,"high":3473,"low":3474,"close":3475},775.85,776.85,769.51,769.79,{"symbol":3320,"time":202,"open":3477,"high":3478,"low":3479,"close":3480},760.63,773.41,760.52,771.33,{"symbol":3320,"time":207,"open":3482,"high":3483,"low":3484,"close":3485},749.44,758.58,748.8,757.67,{"symbol":3320,"time":213,"open":3487,"high":3488,"low":3489,"close":3490},744.68,748.9,737.68,747.03,{"symbol":3320,"time":218,"open":3492,"high":3493,"low":3494,"close":3495},736.05,742.45,734.59,741.69,{"symbol":3320,"time":223,"open":3497,"high":3498,"low":3499,"close":3500},739.97,742.68,729.1,729.46,{"symbol":3320,"time":229,"open":3502,"high":3503,"low":3504,"close":3505},739.19,742.79,735.98,740.86,{"symbol":3320,"time":235,"open":3507,"high":3508,"low":3509,"close":3510},744.91,745.53,735.87,739.09,{"symbol":3320,"time":241,"open":3512,"high":3513,"low":3514,"close":3515},738.51,743.72,737.29,738.93,{"symbol":3320,"time":245,"open":3517,"high":3518,"low":3519,"close":3520},739.37,742.56,735.21,738.18,{"symbol":3320,"time":251,"open":3522,"high":3523,"low":3524,"close":3525},746.62,750.02,746.37,747.41,{"symbol":3320,"time":256,"open":3527,"high":3528,"low":3529,"close":3530},746.29,749.04,744.18,748.28,{"symbol":3320,"time":260,"open":3532,"high":3533,"low":3534,"close":3535},747.06,748.73,741.51,742.09,{"symbol":3320,"time":265,"open":3537,"high":3538,"low":3539,"close":3540},742.08,747.29,740.8,743.29,{"symbol":3320,"time":271,"open":3542,"high":3543,"low":3544,"close":3545},752.76,754.57,747.88,750.72,{"symbol":3320,"time":276,"open":3547,"high":3548,"low":3549,"close":3550},754.24,755.58,750.2,754.81,{"symbol":3320,"time":282,"open":3552,"high":3553,"low":3554,"close":3555},750.91,753.34,748.66,751.83,{"symbol":3320,"time":287,"open":3557,"high":3558,"low":3559,"close":3560},752.47,753.91,748,749.17,{"symbol":3320,"time":291,"open":3562,"high":3563,"low":3564,"close":3565},752.05,755.42,748.1,754.95,{"symbol":3320,"time":295,"open":3567,"high":3568,"low":3569,"close":3570},747.35,751.97,745.59,751.71,{"symbol":3320,"time":298,"open":3572,"high":3573,"low":3574,"close":3575},743.16,746.15,739.51,745.4,{"symbol":3320,"time":303,"open":3577,"high":3578,"low":3579,"close":3580},750.22,750.96,745.21,747.71,{"symbol":3320,"time":309,"open":3582,"high":3583,"low":3525,"close":3584},748.74,752.41,751.28,{"symbol":3320,"time":315,"open":3586,"high":3587,"low":3588,"close":3589},747.4,751.31,740.03,744.78,{"symbol":3320,"time":321,"open":3591,"high":3482,"low":3592,"close":3593},745,742.38,745.76,{"symbol":3320,"time":327,"open":3595,"high":3596,"low":3597,"close":3598},741.29,748.02,740.89,746.77,{"symbol":3320,"time":330,"open":3600,"high":3601,"low":3602,"close":3603},736.53,741.56,732.09,741,{"symbol":3320,"time":334,"open":3605,"high":3600,"low":3606,"close":3607},728.95,716.58,728.99,{"symbol":3320,"time":339,"open":3609,"high":3517,"low":3610,"close":3611},738.91,729.6,734.3,{"symbol":3320,"time":344,"open":3613,"high":3614,"low":3615,"close":3616},735.17,739.95,730.84,733.24,{"symbol":3320,"time":349,"open":3618,"high":3619,"low":3620,"close":3621},733.81,739.63,732.3,733.58,{"symbol":3320,"time":354,"open":3623,"high":3624,"low":3625,"close":3626},747.7,750.18,743.13,744.39,{"symbol":3320,"time":359,"open":3628,"high":3629,"low":3630,"close":3631},747.76,748.23,743.86,746.74,{"symbol":3320,"time":364,"open":3633,"high":3634,"low":3635,"close":3636},751.29,752.15,739.22,740.96,{"symbol":3320,"time":369,"open":3638,"high":3639,"low":3640,"close":3641},754.55,755.44,749.88,750.33,{"symbol":3320,"time":372,"open":3643,"high":3644,"low":3645,"close":3646},751.85,756.68,751.76,754.83,{"symbol":3320,"time":376,"open":3648,"high":3649,"low":3650,"close":3651},740.71,744.44,735.03,741.75,{"symbol":3320,"time":381,"open":3653,"high":3654,"low":3655,"close":3656},728.76,740,724.41,737.76,{"symbol":3320,"time":387,"open":3658,"high":3659,"low":3660,"close":3661},733.39,738.38,725.33,725.43,{"symbol":3320,"time":392,"open":3663,"high":3664,"low":3665,"close":3666},743.63,746.9,722.59,737.05,{"symbol":3320,"time":398,"open":3668,"high":3669,"low":3670,"close":3635},743.36,745.34,738.19,{"symbol":3320,"time":403,"open":3672,"high":3673,"low":3674,"close":3675},752.31,752.82,735.53,737.55,{"symbol":3320,"time":407,"open":3677,"high":3678,"low":3679,"close":3680},752.1,758.31,751.47,757.09,{"symbol":3320,"time":412,"open":3682,"high":3683,"low":3684,"close":3547},758.15,758.8,753.57,{"symbol":3320,"time":418,"open":3686,"high":3687,"low":3688,"close":3689},757.03,760.4,756.75,759.57,{"symbol":3320,"time":422,"open":3691,"high":3692,"low":3693,"close":3694},755.36,760.28,754.69,758.54,{"symbol":3320,"time":427,"open":3696,"high":3697,"low":3693,"close":3698},755.9,758.08,756.48,{"symbol":3320,"time":431,"open":3700,"high":3701,"low":3702,"close":3703},750.25,755.15,749.23,754.6,{"symbol":3320,"time":436,"open":3705,"high":3706,"low":3707,"close":3708},750.88,751.38,748.22,750.46,{"symbol":3320,"time":439,"open":3710,"high":3711,"low":3712,"close":3713},750.01,752.13,748.37,750.59,{"symbol":3320,"time":443,"open":3715,"high":3716,"low":3717,"close":3718},746.24,748.94,744.48,745.64,{"symbol":3320,"time":447,"open":3720,"high":3721,"low":3722,"close":3723},738.64,744.87,737.03,742.72,{"symbol":3320,"time":452,"open":3725,"high":3726,"low":3727,"close":3728},735.71,741.87,733.89,741.25,{"symbol":3320,"time":455,"open":3730,"high":3731,"low":3732,"close":3733},734.78,737.65,731.53,733.73,{"symbol":3320,"time":460,"open":3735,"high":3736,"low":3658,"close":3737},739.83,741.42,738.65,{"symbol":3320,"time":463,"open":3739,"high":3740,"low":3741,"close":3742},741.79,743.46,737.96,739.17,{"symbol":3320,"time":468,"open":3744,"high":3745,"low":3746,"close":3747},743.65,749.53,743.56,748.17,{"symbol":3320,"time":474,"open":3749,"high":3750,"low":3751,"close":3752},738.47,743.91,735.47,742.31,{"symbol":3320,"time":479,"open":3754,"high":3755,"low":3756,"close":3520},736.89,738.84,731.83,{"symbol":3320,"time":484,"open":3758,"high":3759,"low":3758,"close":3760},736.45,740.79,739.3,{"symbol":3320,"time":488,"open":3762,"high":3763,"low":3764,"close":3765},734.93,738.08,734.57,737.62,{"symbol":3320,"time":493,"open":3767,"high":3768,"low":3769,"close":3770},735.05,736.13,729.75,731.58,{"symbol":3320,"time":498,"open":3772,"high":3494,"low":3773,"close":3774},728.16,727.82,733.83,{"symbol":3320,"time":504,"open":3776,"high":3777,"low":3778,"close":3779},721.77,725.04,721.49,723.77,{"symbol":3320,"time":510,"open":3781,"high":3782,"low":3783,"close":3784},720.07,722.12,714.99,718.01,{"symbol":3320,"time":516,"open":3786,"high":3787,"low":3788,"close":3789},721.25,724.87,720.47,720.65,{"symbol":3320,"time":522,"open":3791,"high":3792,"low":3793,"close":3794},714.63,719.79,710.45,718.66,{"symbol":3320,"time":527,"open":3796,"high":3797,"low":3798,"close":3799},711,712.2,708.37,711.58,{"symbol":3320,"time":533,"open":3801,"high":3802,"low":3803,"close":3804},711.82,712.88,709.25,711.69,{"symbol":3320,"time":538,"open":3806,"high":3807,"low":3808,"close":3809},713.17,715.63,712.3,715.17,{"symbol":3320,"time":544,"open":3811,"high":3812,"low":3813,"close":3814},710.75,714.47,709.01,713.94,{"symbol":3320,"time":549,"open":3816,"high":3817,"low":3818,"close":3819},709.5,712.36,702.28,708.45,{"symbol":3320,"time":555,"open":3821,"high":3822,"low":3823,"close":3824},709.15,711.45,708.22,711.21,{"symbol":3320,"time":561,"open":3826,"high":3827,"low":3828,"close":3829},710.28,711.28,702.64,704.08,{"symbol":3320,"time":566,"open":3831,"high":3832,"low":3833,"close":3834},708.78,709.91,706.14,708.72,{"symbol":3320,"time":572,"open":3833,"high":3836,"low":3837,"close":3838},712.39,705.76,710.14,{"symbol":3320,"time":578,"open":3840,"high":3841,"low":3842,"close":3843},701.06,702.78,698.53,701.66,{"symbol":3320,"time":584,"open":3845,"high":3846,"low":3847,"close":3848},695.26,700.28,694.2,699.94,{"symbol":3320,"time":590,"open":3850,"high":3851,"low":3852,"close":3853},687.69,694.58,687.66,694.46,{"symbol":3320,"time":594,"open":3855,"high":3856,"low":3857,"close":3858},677.41,686.3,676.58,686.1,{"symbol":3320,"time":600,"open":3860,"high":3861,"low":3862,"close":3863},681.32,682.03,678.45,679.46,{"symbol":3320,"time":606,"open":3865,"high":3866,"low":3867,"close":3868},674.84,681.16,673.77,679.91,{"symbol":3320,"time":611,"open":3870,"high":3871,"low":3872,"close":3873},676.39,677.08,671.46,676.01,{"symbol":3320,"time":617,"open":3875,"high":3876,"low":3877,"close":3878},656.65,659.61,651.06,659.22,{"symbol":3320,"time":623,"open":3880,"high":3881,"low":3882,"close":3883},655.86,659.72,655.52,658.93,{"symbol":3320,"time":628,"open":3885,"high":3886,"low":3887,"close":3888},646.42,658.2,645.11,655.83,{"symbol":3320,"time":633,"open":3890,"high":3891,"low":3892,"close":3893},653.9,658.52,653,655.24,{"symbol":3320,"time":638,"open":3895,"high":3896,"low":3897,"close":3898},638.94,651.54,637.98,650.34,{"symbol":3320,"time":644,"open":3900,"high":3901,"low":3902,"close":3903},640.11,640.37,629.28,631.97,{"symbol":3320,"time":649,"open":3905,"high":3906,"low":3907,"close":3908},642.5,642.66,633.11,634.09,{"symbol":3320,"time":654,"open":3910,"high":3911,"low":3912,"close":3913},652.06,654.85,644.82,645.09,{"symbol":3320,"time":659,"open":3915,"high":3916,"low":3917,"close":3918},658.67,660.89,654.24,656.82,{"symbol":3320,"time":664,"open":3920,"high":3921,"low":3922,"close":3923},651.32,657.03,649.88,653.18,{"symbol":3320,"time":668,"open":3925,"high":3926,"low":3927,"close":3928},658.07,662.62,653.94,655.38,{"symbol":3320,"time":674,"open":3930,"high":3931,"low":3932,"close":3933},656.51,656.69,644.72,648.57,{"symbol":3320,"time":680,"open":3935,"high":3936,"low":3937,"close":3938},656.97,662.98,655.17,659.8,{"symbol":3320,"time":684,"open":3940,"high":3941,"low":3942,"close":3943},668.36,669.72,661.19,661.43,{"symbol":3320,"time":690,"open":3945,"high":3946,"low":3947,"close":3948},672.39,674.44,669.7,670.79,{"symbol":3320,"time":696,"open":3950,"high":3951,"low":3952,"close":3953},668.38,672.07,667.12,669.03,{"symbol":3320,"time":702,"open":3955,"high":3956,"low":3957,"close":3958},669.27,672.34,661.36,662.29,{"symbol":3320,"time":705,"open":3960,"high":3961,"low":3962,"close":3963},671.16,671.65,665.87,666.06,{"symbol":3320,"time":708,"open":3965,"high":3966,"low":3967,"close":3968},677.58,680.08,673.34,676.33,{"symbol":3320,"time":711,"open":3970,"high":3971,"low":3972,"close":3973},677.72,683.36,674.76,677.18,{"symbol":3320,"time":715,"open":3975,"high":3976,"low":3977,"close":3978},666.39,679.92,662.39,678.27,{"symbol":3320,"time":719,"open":3980,"high":3981,"low":3982,"close":3983},673.41,676.11,669.76,672.38,{"symbol":3320,"time":723,"open":3985,"high":3986,"low":3987,"close":3988},682.08,685.53,675.61,681.31,{"symbol":3320,"time":729,"open":3990,"high":3991,"low":3992,"close":3993},681.63,687.09,679.62,685.13,{"symbol":3320,"time":735,"open":3995,"high":3996,"low":3997,"close":3998},675.06,682.61,669.66,680.33,{"symbol":3320,"time":741,"open":4000,"high":4001,"low":4002,"close":4003},678.7,688.62,678.02,686.38,{"symbol":3320,"time":747,"open":4005,"high":4006,"low":4007,"close":4008},683.09,686.86,681.64,685.99,{"symbol":3320,"time":752,"open":4010,"high":4011,"low":4012,"close":4013},693.28,693.3,684.35,689.3,{"symbol":3320,"time":757,"open":4015,"high":4016,"low":4017,"close":4018},690.18,693.68,690.1,693.15,{"symbol":3320,"time":763,"open":4020,"high":4021,"low":4022,"close":4023},681.9,688.35,680,687.35,{"symbol":3320,"time":768,"open":4025,"high":4026,"low":4027,"close":4028},687.83,690,680.37,682.39,{"symbol":3320,"time":773,"open":4030,"high":4031,"low":4032,"close":4033},682.32,690.06,681.73,689.43,{"symbol":3320,"time":777,"open":4035,"high":4036,"low":4037,"close":4038},683.84,686.18,681.55,684.48,{"symbol":3320,"time":783,"open":4040,"high":4041,"low":4042,"close":4043},684.02,689.15,682.83,686.29,{"symbol":3320,"time":787,"open":4045,"high":4046,"low":4047,"close":4048},680.14,684.94,675.78,682.85,{"symbol":3320,"time":792,"open":4050,"high":4051,"low":4052,"close":4053},681.69,686.28,677.52,681.75,{"symbol":3320,"time":796,"open":4055,"high":4056,"low":4027,"close":4057},694.24,695.35,681.27,{"symbol":3320,"time":801,"open":4059,"high":4060,"low":4061,"close":4062},696.39,697.14,689.18,691.96,{"symbol":3320,"time":806,"open":4064,"high":4065,"low":4066,"close":4067},694.95,696.54,691.66,692.12,{"symbol":3320,"time":811,"open":4069,"high":4070,"low":4071,"close":4072},689.42,695.87,688.34,693.95,{"symbol":3320,"time":817,"open":4074,"high":4075,"low":4076,"close":4077},681.46,692.31,680.85,690.62,{"symbol":3320,"time":821,"open":4079,"high":4080,"low":4081,"close":4082},680.94,683.69,675.79,677.62,{"symbol":3320,"time":827,"open":4084,"high":4085,"low":4086,"close":4087},690.35,691.45,681.76,686.19,{"symbol":3320,"time":832,"open":4089,"high":4090,"low":4091,"close":4092},696.21,696.96,684.03,689.53,{"symbol":3320,"time":836,"open":4094,"high":4095,"low":4069,"close":4096},689.58,696.93,695.41,{"symbol":3320,"time":840,"open":4098,"high":4099,"low":4100,"close":4101},691.79,694.21,687.12,691.97,{"symbol":3320,"time":845,"open":4059,"high":4103,"low":4104,"close":4105},697.06,684.83,694.04,{"symbol":3320,"time":849,"open":4107,"high":4108,"low":4109,"close":4110},697.05,697.84,693.94,695.42,{"symbol":3320,"time":855,"open":4112,"high":4113,"low":4114,"close":4115},694.18,696.53,693.57,695.49,{"symbol":3320,"time":860,"open":4117,"high":4118,"low":4119,"close":4120},690.49,694.13,689.92,692.73,{"symbol":3320,"time":864,"open":4122,"high":4123,"low":4124,"close":4125},688.15,690.96,687.16,689.23,{"symbol":3320,"time":868,"open":4127,"high":4128,"low":4129,"close":4130},689.85,691.13,686.92,688.98,{"symbol":3320,"time":872,"open":4132,"high":4133,"low":4134,"close":4135},679.65,688.74,678.13,685.4,{"symbol":3320,"time":877,"open":4137,"high":4138,"low":4139,"close":3965},681.49,684.77,676.57,{"symbol":3320,"time":882,"open":4141,"high":4142,"low":4017,"close":4066},693.66,694.25,{"symbol":3320,"time":886,"open":4144,"high":4145,"low":4146,"close":4147},694.57,695.45,691.25,692.24,{"symbol":3320,"time":891,"open":4149,"high":4150,"low":4151,"close":4152},691,691.72,686.04,690.36,{"symbol":3320,"time":894,"open":4115,"high":4154,"low":4155,"close":4156},696.09,691.35,693.77,{"symbol":3320,"time":900,"open":4158,"high":4154,"low":4159,"close":4160},690.68,690.63,695.16,{"symbol":3320,"time":906,"open":4159,"high":4162,"low":4061,"close":4163},695.31,694.07,{"symbol":3320,"time":911,"open":4165,"high":4077,"low":4166,"close":4167},688.82,687.49,689.51,{"symbol":3320,"time":917,"open":4169,"high":4170,"low":4171,"close":4094},692.19,693.96,689.32,{"symbol":3320,"time":923,"open":4173,"high":4174,"low":4175,"close":4176},687.93,692.32,687.78,691.81,{"symbol":3320,"time":929,"open":4178,"high":4033,"low":4003,"close":4179},686.54,687.72,{"symbol":3320,"time":935,"open":4181,"high":4182,"low":4183,"close":4184},685.71,686.87,679.82,683.17,{"symbol":3320,"time":941,"open":4186,"high":4187,"low":4188,"close":4189},687.14,687.36,681.71,681.92,{"symbol":3320,"time":947,"open":4191,"high":4192,"low":4193,"close":4194},687.45,688.56,686.58,687.01,{"symbol":3320,"time":953,"open":4196,"high":4197,"low":4198,"close":4199},687.54,689.2,686.07,687.85,{"symbol":3320,"time":958,"open":4201,"high":4066,"low":4202,"close":4203},690.64,689.27,690.31,{"symbol":3320,"time":964,"open":4205,"high":4206,"low":4207,"close":4208},687.95,690.83,687.8,690.38,{"symbol":3320,"time":970,"open":4210,"high":4211,"low":4212,"close":4213},683.92,688.2,683.87,687.96,{"symbol":3320,"time":976,"open":4215,"high":4216,"low":4217,"close":4104},683.94,685.36,680.59,{"symbol":3320,"time":982,"open":4219,"high":4220,"low":4221,"close":4217},676.59,681.09,676.47,{"symbol":3320,"time":988,"open":4223,"high":4224,"low":4225,"close":4221},677.6,680.74,674.9,{"symbol":3320,"time":994,"open":4227,"high":4228,"low":4229,"close":4230},679.89,680.44,671.2,671.4,{"symbol":3320,"time":998,"open":4232,"high":4233,"low":4234,"close":4235},679.23,681.08,674.98,678.87,{"symbol":3320,"time":1004,"open":4237,"high":4238,"low":4239,"close":4240},685.74,685.76,679.25,680.73,{"symbol":3320,"time":1009,"open":4242,"high":4243,"low":4244,"close":4086},688.17,688.88,679.17,{"symbol":3320,"time":1014,"open":4246,"high":4247,"low":4248,"close":4249},685.14,689.25,682.17,689.17,{"symbol":3320,"time":1020,"open":4251,"high":4252,"low":3988,"close":4253},682.56,688.97,687.57,{"symbol":3320,"time":1026,"open":4255,"high":4256,"low":4257,"close":4258},683.15,685.39,682.59,683.04,{"symbol":3320,"time":1032,"open":4260,"high":4261,"low":4262,"close":4263},686.59,686.64,681.57,683.63,{"symbol":3320,"time":1038,"open":4265,"high":4266,"low":4267,"close":4268},685.47,688.39,684.58,685.69,{"symbol":3320,"time":1044,"open":4270,"high":4271,"low":4272,"close":4273},685.3,685.37,681.34,684.39,{"symbol":3320,"time":1047,"open":4275,"high":4276,"low":4277,"close":4278},680.57,684.91,679.69,683.89,{"symbol":3320,"time":1052,"open":4189,"high":4280,"low":4281,"close":4282},683.82,679.33,681.53,{"symbol":3320,"time":1057,"open":4284,"high":4285,"low":4286,"close":4287},678.81,682.99,678.74,680.27,{"symbol":3320,"time":1063,"open":4289,"high":4290,"low":4291,"close":4292},680.86,683.67,680.5,683.39,{"symbol":3320,"time":1068,"open":4294,"high":4295,"low":4296,"close":4297},677.63,681.7,676.72,679.68,{"symbol":3320,"time":1073,"open":4299,"high":4300,"low":4301,"close":4302},668.63,676.21,664.48,675.02,{"symbol":3320,"time":1079,"open":4304,"high":4305,"low":4306,"close":4307},662.69,670.06,661.59,668.73,{"symbol":3320,"time":1085,"open":4309,"high":4310,"low":4311,"close":4312},655.05,664.55,650.85,659.03,{"symbol":3320,"time":1091,"open":4314,"high":4315,"low":4316,"close":4317},672.91,675.56,651.89,652.53,{"symbol":3320,"time":1096,"open":4319,"high":4320,"low":4321,"close":4322},660.78,667.34,658.75,662.63,{"symbol":3320,"time":1102,"open":4324,"high":4325,"low":3880,"close":4326},662.1,665.12,660.08,{"symbol":3320,"time":1108,"open":3947,"high":4328,"low":4329,"close":4330},673.71,662.17,665.67,{"symbol":3320,"time":1114,"open":4332,"high":4333,"low":4334,"close":4335},665.38,675.66,663.27,671.93,{"symbol":3320,"time":1118,"open":4291,"high":4289,"low":4337,"close":4338},670.52,672.04,{"symbol":3320,"time":1123,"open":4340,"high":4341,"low":4342,"close":4343},684.79,684.96,680.95,683.38,{"symbol":3320,"time":1128,"open":4345,"high":4346,"low":4347,"close":4348},679.95,683.57,678.73,683,{"symbol":3320,"time":1132,"open":4350,"high":4351,"low":4352,"close":4353},677.24,682.18,675.03,681.44,{"symbol":3320,"time":1136,"open":4355,"high":4356,"low":4357,"close":4358},667.91,671.08,661.21,670.97,{"symbol":3320,"time":1140,"open":4221,"high":4360,"low":4361,"close":4362},677.38,668.72,670.31,{"symbol":3320,"time":1144,"open":4234,"high":4289,"low":4364,"close":3965},674.17,{"symbol":3320,"time":1150,"open":3981,"high":4366,"low":4367,"close":4368},679.96,674.58,675.24,{"symbol":3320,"time":1156,"open":4370,"high":4371,"low":4372,"close":4373},685.67,685.8,679.94,683.34,{"symbol":3320,"time":1162,"open":4375,"high":4376,"low":4377,"close":4378},685.04,685.08,679.24,682.06,{"symbol":3320,"time":1168,"open":4380,"high":4381,"low":4382,"close":4382},683.9,685.94,679.83,{"symbol":3320,"time":1173,"open":4384,"high":4385,"low":4386,"close":4387},688.72,689.7,682.87,687.39,{"symbol":3320,"time":1178,"open":4389,"high":4390,"low":4104,"close":4391},687.05,688.91,687.06,{"symbol":3320,"time":1180,"open":4393,"high":4394,"low":4395,"close":4396},682.73,685.54,682.12,685.24,{"symbol":3320,"time":1185,"open":4398,"high":4399,"low":4400,"close":4401},676.46,678.47,675.65,677.25,{"symbol":3320,"time":1189,"open":4403,"high":4404,"low":4405,"close":4406},668.12,672.71,667.8,671.76,{"symbol":3320,"time":1195,"open":4408,"high":4408,"low":4409,"close":4405},672,663.3,{"symbol":3320,"time":1200,"open":4411,"high":4412,"low":4413,"close":4414},671.44,672.99,669.98,671.29,{"symbol":3320,"time":1205,"open":4416,"high":4417,"low":4418,"close":4419},667.32,672.21,667.27,671.3,{"symbol":3320,"time":1210,"open":4421,"high":4422,"low":4423,"close":4424},659.5,665.76,658.14,664.39,{"symbol":3320,"time":1216,"open":4426,"high":4427,"low":4428,"close":4429},666.82,668.71,657.11,660.64,{"symbol":3320,"time":1219,"open":4426,"high":4431,"low":3883,"close":4432},670.23,665.17,{"symbol":3320,"time":1223,"open":4434,"high":4435,"low":4436,"close":4437},657.17,665.83,653.17,662.23,{"symbol":3320,"time":1227,"open":4439,"high":4440,"low":4441,"close":4442},660.65,665.13,659.77,663.04,{"symbol":3320,"time":1231,"open":4444,"high":4445,"low":4446,"close":4447},672.13,673.95,652.84,653.02,{"symbol":3320,"time":1236,"open":4449,"high":4450,"low":4451,"close":3960},673.53,673.94,669.21,{"symbol":3320,"time":1240,"open":4453,"high":4454,"low":4455,"close":4456},670.25,673.21,669.42,673.11,{"symbol":3320,"time":1242,"open":4458,"high":4412,"low":4459,"close":4460},672.54,667.67,669.12,{"symbol":3320,"time":1244,"open":4462,"high":4463,"low":4464,"close":4465},671.62,672.51,669.46,671.61,{"symbol":3320,"time":1248,"open":4467,"high":4468,"low":4469,"close":4451},669.99,672.68,668.16,{"symbol":3320,"time":1251,"open":4471,"high":4472,"low":4473,"close":4474},670.45,670.57,666.78,669.22,{"symbol":3320,"time":1256,"open":4476,"high":4477,"low":4478,"close":4479},663.17,669.37,663.06,668.45,{"symbol":3320,"time":1259,"open":4481,"high":4482,"low":4483,"close":4484},662.93,666.65,661.61,666.18,{"symbol":3320,"time":1264,"open":4486,"high":4487,"low":4488,"close":4489},664.36,665.28,661.86,663.68,{"symbol":3320,"time":1267,"open":4491,"high":4492,"low":4493,"close":4494},659.51,662.37,657.88,661.82,{"symbol":3320,"time":1272,"open":4496,"high":4497,"low":4498,"close":4499},657.94,659.41,654.41,658.05,{"symbol":3320,"time":1277,"open":4501,"high":4502,"low":4503,"close":4504},664.51,664.61,659.67,661.1,{"symbol":3320,"time":1282,"open":4506,"high":4320,"low":4507,"close":4508},666.72,661.98,663.21,{"symbol":3320,"time":1286,"open":4510,"high":4511,"low":4329,"close":4512},662.2,667.29,666.84,{"symbol":3320,"time":1290,"open":4514,"high":4310,"low":4515,"close":4516},662.33,660.37,663.7,{"symbol":3320,"time":1296,"open":4518,"high":4519,"low":4520,"close":4521},661.89,664.89,660.27,662.26,{"symbol":3320,"time":1302,"open":4523,"high":4524,"low":4525,"close":4526},660.01,661.72,654.3,659.18,{"symbol":3320,"time":1306,"open":4528,"high":4529,"low":4530,"close":4531},661.47,661.78,659.21,660,{"symbol":3320,"time":1310,"open":4533,"high":4534,"low":4535,"close":4536},659.64,661.04,659.34,660.91,{"symbol":3320,"time":1316,"open":4538,"high":4539,"low":4540,"close":4541},657.6,659.11,656.9,657.41,{"symbol":3320,"time":1320,"open":4543,"high":4544,"low":4545,"close":4546},654.18,658.33,653.59,657.63,{"symbol":3320,"time":1324,"open":4548,"high":4549,"low":4550,"close":4551},653.62,654.55,650.63,652.21,{"symbol":3320,"time":1329,"open":4553,"high":4554,"low":4555,"close":4556},648.97,650.86,647.22,650.33,{"symbol":3320,"time":1333,"open":4558,"high":4559,"low":4560,"close":4561},648.62,649.84,647.23,648.83,{"symbol":3320,"time":1339,"open":4563,"high":4551,"low":4564,"close":4565},651.48,643.33,647.24,{"symbol":3320,"time":1344,"open":4567,"high":4568,"low":4569,"close":4570},644.42,649.15,643.51,649.12,{"symbol":3320,"time":1346,"open":4572,"high":4573,"low":4574,"close":4575},642.67,644.21,640.46,643.74,{"symbol":3320,"time":1350,"open":4577,"high":4578,"low":4579,"close":4580},637.5,640.49,634.92,640.27,{"symbol":3320,"time":1355,"open":4582,"high":4583,"low":4584,"close":4585},647.47,647.84,643.14,645.05,{"symbol":3320,"time":1359,"open":4565,"high":4587,"low":4588,"close":4589},649.48,645.34,648.92,{"symbol":3320,"time":1363,"open":4591,"high":4592,"low":4567,"close":4593},644.57,647.37,646.63,[4595,4600,4603,4606,4609,4612,4615,4617,4618,4620,4622,4624,4626,4628,4630,4632,4633,4635,4637,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4663,4665,4667,4669,4671,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4696,4697,4699,4701],{"time":54,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4598,"datetime":4599},"False","BEARISH","BollingerBands","2026-09-11 00:00:00",{"time":116,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4601,"datetime":4602},"MA","2026-08-26 00:00:00",{"time":159,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4605},"MACD","2026-08-14 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4608},"BULLISH","2026-08-06 00:00:00",{"time":256,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4610,"datetime":4611},"CCI","2026-07-21 00:00:00",{"time":276,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4614},"ADX","2026-07-15 00:00:00",{"time":291,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4616},"2026-07-10 00:00:00",{"time":291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4616},{"time":295,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4619},"2026-07-09 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4598,"datetime":4621},"2026-07-07 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4623},"2026-07-06 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4598,"datetime":4625},"2026-07-02 00:00:00",{"time":344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4610,"datetime":4627},"2026-06-24 00:00:00",{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4629},"2026-06-15 00:00:00",{"time":412,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4598,"datetime":4631},"2026-06-03 00:00:00",{"time":412,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4610,"datetime":4631},{"time":418,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4634},"2026-06-02 00:00:00",{"time":422,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4636},"2026-06-01 00:00:00",{"time":439,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4638,"datetime":4639},"RSI","2026-05-26 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4601,"datetime":4641},"2026-05-18 00:00:00",{"time":484,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4643},"2026-05-11 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4598,"datetime":4645},"2026-05-01 00:00:00",{"time":533,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4610,"datetime":4647},"2026-04-28 00:00:00",{"time":594,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4649},"2026-04-13 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4651},"2026-04-10 00:00:00",{"time":611,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4653},"2026-04-08 00:00:00",{"time":659,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4601,"datetime":4655},"2026-03-25 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4638,"datetime":4657},"2026-03-17 00:00:00",{"time":708,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4598,"datetime":4659},"2026-03-11 00:00:00",{"time":723,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4661},"2026-03-05 00:00:00",{"time":723,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4610,"datetime":4661},{"time":777,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4664},"2026-02-19 00:00:00",{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4666},"2026-01-14 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4598,"datetime":4668},"2026-01-13 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4610,"datetime":4670},"2026-01-09 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4670},{"time":929,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4610,"datetime":4673},"2026-01-05 00:00:00",{"time":935,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4675},"2026-01-02 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4610,"datetime":4677},"2025-12-24 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4679},"2025-12-16 00:00:00",{"time":1032,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4598,"datetime":4681},"2025-12-08 00:00:00",{"time":1044,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4610,"datetime":4683},"2025-12-04 00:00:00",{"time":1047,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4685},"2025-12-03 00:00:00",{"time":1052,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4613,"datetime":4687},"2025-12-02 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4601,"datetime":4689},"2025-12-01 00:00:00",{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4613,"datetime":4691},"2025-11-25 00:00:00",{"time":1079,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4638,"datetime":4693},"2025-11-24 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4598,"datetime":4695},"2025-11-21 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4610,"datetime":4695},{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4698},"2025-11-06 00:00:00",{"time":1173,"symbol":5,"current_signal":4596,"signal_change":23,"signal_type":4597,"trading_system":4604,"datetime":4700},"2025-10-29 00:00:00",{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4607,"trading_system":4604,"datetime":4702},"2025-10-14 00:00:00",[4704,4710,4715,4721,4726,4731,4736,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4793,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4858,4864,4870,4875,4881,4887,4892,4898,4904,4910,4916,4922,4928,4933,4939,4945,4951,4956,4962,4968,4974,4979,4985,4991,4997,5003,5009,5015,5021],{"symbol":5,"form":4705,"filingdate":690,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"8-K","cl-20260317.htm","0000021665-26-000010","https://www.sec.gov/Archives/edgar/data/21665/000002166526000010/cl-20260317.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000010/0000021665-26-000010-index.htm",{"symbol":5,"form":4705,"filingdate":705,"primarydocument":4711,"accessionnumber":4712,"filing_url":4713,"sec_url":4714},"cl-20260312.htm","0000021665-26-000008","https://www.sec.gov/Archives/edgar/data/21665/000002166526000008/cl-20260312.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000008/0000021665-26-000008-index.htm",{"symbol":5,"form":4716,"filingdate":768,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"10-K","cl-20251231.htm","0000021665-26-000006","https://www.sec.gov/Archives/edgar/data/21665/000002166526000006/cl-20251231.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000006/0000021665-26-000006-index.htm",{"symbol":5,"form":4705,"filingdate":840,"primarydocument":4722,"accessionnumber":4723,"filing_url":4724,"sec_url":4725},"cl-20260130.htm","0000021665-26-000003","https://www.sec.gov/Archives/edgar/data/21665/000002166526000003/cl-20260130.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000003/0000021665-26-000003-index.htm",{"symbol":5,"form":4705,"filingdate":1132,"primarydocument":4727,"accessionnumber":4728,"filing_url":4729,"sec_url":4730},"tm2530575d1_8k.htm","0001104659-25-109135","https://www.sec.gov/Archives/edgar/data/21665/000110465925109135/tm2530575d1_8k.htm","https://www.sec.gov/Archives/edgar/data/21665/000110465925109135/0001104659-25-109135-index.htm",{"symbol":5,"form":4705,"filingdate":1162,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"cl-20251031.htm","0000021665-25-000052","https://www.sec.gov/Archives/edgar/data/21665/000002166525000052/cl-20251031.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000052/0000021665-25-000052-index.htm",{"symbol":5,"form":4737,"filingdate":1162,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"10-Q","cl-20250930.htm","0000021665-25-000053","https://www.sec.gov/Archives/edgar/data/21665/000002166525000053/cl-20250930.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000053/0000021665-25-000053-index.htm",{"symbol":5,"form":4705,"filingdate":1437,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"cl-20250731.htm","0000021665-25-000040","https://www.sec.gov/Archives/edgar/data/21665/000002166525000040/cl-20250731.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000040/0000021665-25-000040-index.htm",{"symbol":5,"form":4737,"filingdate":1437,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"cl-20250630.htm","0000021665-25-000041","https://www.sec.gov/Archives/edgar/data/21665/000002166525000041/cl-20250630.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000041/0000021665-25-000041-index.htm",{"symbol":5,"form":4705,"filingdate":1623,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"cl-20250529.htm","0000021665-25-000025","https://www.sec.gov/Archives/edgar/data/21665/000002166525000025/cl-20250529.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000025/0000021665-25-000025-index.htm",{"symbol":5,"form":4705,"filingdate":1654,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"cl-20250514.htm","0000021665-25-000022","https://www.sec.gov/Archives/edgar/data/21665/000002166525000022/cl-20250514.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000022/0000021665-25-000022-index.htm",{"symbol":5,"form":4705,"filingdate":1683,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"tm2513882d1_8k.htm","0001104659-25-044105","https://www.sec.gov/Archives/edgar/data/21665/000110465925044105/tm2513882d1_8k.htm","https://www.sec.gov/Archives/edgar/data/21665/000110465925044105/0001104659-25-044105-index.htm",{"symbol":5,"form":4737,"filingdate":1700,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"cl-20250331.htm","0000021665-25-000020","https://www.sec.gov/Archives/edgar/data/21665/000002166525000020/cl-20250331.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000020/0000021665-25-000020-index.htm",{"symbol":5,"form":4705,"filingdate":1700,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"cl-20250425.htm","0000021665-25-000019","https://www.sec.gov/Archives/edgar/data/21665/000002166525000019/cl-20250425.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000019/0000021665-25-000019-index.htm",{"symbol":5,"form":4716,"filingdate":1876,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"cl-20241231.htm","0000021665-25-000008","https://www.sec.gov/Archives/edgar/data/21665/000002166525000008/cl-20241231.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000008/0000021665-25-000008-index.htm",{"symbol":5,"form":4705,"filingdate":1910,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"cl-20250131.htm","0000021665-25-000005","https://www.sec.gov/Archives/edgar/data/21665/000002166525000005/cl-20250131.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000005/0000021665-25-000005-index.htm",{"symbol":5,"form":4788,"filingdate":1925,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"8-K/A","cl-20241025.htm","0000021665-25-000002","https://www.sec.gov/Archives/edgar/data/21665/000002166525000002/cl-20241025.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000002/0000021665-25-000002-index.htm",{"symbol":5,"form":4705,"filingdate":2138,"primarydocument":4789,"accessionnumber":4794,"filing_url":4795,"sec_url":4796},"0000021665-24-000042","https://www.sec.gov/Archives/edgar/data/21665/000002166524000042/cl-20241025.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000042/0000021665-24-000042-index.htm",{"symbol":5,"form":4737,"filingdate":2138,"primarydocument":4798,"accessionnumber":4799,"filing_url":4800,"sec_url":4801},"cl-20240930.htm","0000021665-24-000044","https://www.sec.gov/Archives/edgar/data/21665/000002166524000044/cl-20240930.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000044/0000021665-24-000044-index.htm",{"symbol":5,"form":4705,"filingdate":2480,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"cl-20240726.htm","0000021665-24-000029","https://www.sec.gov/Archives/edgar/data/21665/000002166524000029/cl-20240726.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000029/0000021665-24-000029-index.htm",{"symbol":5,"form":4737,"filingdate":2480,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"cl-20240630.htm","0000021665-24-000031","https://www.sec.gov/Archives/edgar/data/21665/000002166524000031/cl-20240630.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000031/0000021665-24-000031-index.htm",{"symbol":5,"form":4705,"filingdate":2680,"primarydocument":4813,"accessionnumber":4814,"filing_url":4815,"sec_url":4816},"cl-20240515.htm","0000021665-24-000017","https://www.sec.gov/Archives/edgar/data/21665/000002166524000017/cl-20240515.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000017/0000021665-24-000017-index.htm",{"symbol":5,"form":4737,"filingdate":2719,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"cl-20240331.htm","0000021665-24-000015","https://www.sec.gov/Archives/edgar/data/21665/000002166524000015/cl-20240331.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000015/0000021665-24-000015-index.htm",{"symbol":5,"form":4705,"filingdate":2719,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"cl-20240426.htm","0000021665-24-000014","https://www.sec.gov/Archives/edgar/data/21665/000002166524000014/cl-20240426.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000014/0000021665-24-000014-index.htm",{"symbol":5,"form":4705,"filingdate":2867,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"a53897051.htm","0001157523-24-000262","https://www.sec.gov/Archives/edgar/data/21665/000115752324000262/a53897051.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752324000262/0001157523-24-000262-index.htm",{"symbol":5,"form":4716,"filingdate":2867,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"cl-20231231.htm","0000021665-24-000003","https://www.sec.gov/Archives/edgar/data/21665/000002166524000003/cl-20231231.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166524000003/0000021665-24-000003-index.htm",{"symbol":5,"form":4705,"filingdate":2910,"primarydocument":4838,"accessionnumber":4839,"filing_url":4840,"sec_url":4841},"a53887925.htm","0001157523-24-000119","https://www.sec.gov/Archives/edgar/data/21665/000115752324000119/a53887925.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752324000119/0001157523-24-000119-index.htm",{"symbol":5,"form":4737,"filingdate":3164,"primarydocument":4843,"accessionnumber":4844,"filing_url":4845,"sec_url":4846},"cl-20230930.htm","0000021665-23-000037","https://www.sec.gov/Archives/edgar/data/21665/000002166523000037/cl-20230930.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000037/0000021665-23-000037-index.htm",{"symbol":5,"form":4705,"filingdate":3164,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"a53698154.htm","0001157523-23-001562","https://www.sec.gov/Archives/edgar/data/21665/000115752323001562/a53698154.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323001562/0001157523-23-001562-index.htm",{"symbol":5,"form":4705,"filingdate":4853,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"2023-09-15","cl-20230915.htm","0000021665-23-000034","https://www.sec.gov/Archives/edgar/data/21665/000002166523000034/cl-20230915.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000034/0000021665-23-000034-index.htm",{"symbol":5,"form":4705,"filingdate":4859,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"2023-08-18","a53541708.htm","0001157523-23-001351","https://www.sec.gov/Archives/edgar/data/21665/000115752323001351/a53541708.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323001351/0001157523-23-001351-index.htm",{"symbol":5,"form":4737,"filingdate":4865,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"2023-07-28","cl-20230630.htm","0000021665-23-000031","https://www.sec.gov/Archives/edgar/data/21665/000002166523000031/cl-20230630.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000031/0000021665-23-000031-index.htm",{"symbol":5,"form":4705,"filingdate":4865,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"a53488140.htm","0001157523-23-001178","https://www.sec.gov/Archives/edgar/data/21665/000115752323001178/a53488140.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323001178/0001157523-23-001178-index.htm",{"symbol":5,"form":4705,"filingdate":4876,"primarydocument":4877,"accessionnumber":4878,"filing_url":4879,"sec_url":4880},"2023-05-17","cl-20230517.htm","0000021665-23-000019","https://www.sec.gov/Archives/edgar/data/21665/000002166523000019/cl-20230517.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000019/0000021665-23-000019-index.htm",{"symbol":5,"form":4705,"filingdate":4882,"primarydocument":4883,"accessionnumber":4884,"filing_url":4885,"sec_url":4886},"2023-04-28","a53388924.htm","0001157523-23-000642","https://www.sec.gov/Archives/edgar/data/21665/000115752323000642/a53388924.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323000642/0001157523-23-000642-index.htm",{"symbol":5,"form":4737,"filingdate":4882,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"cl-20230331.htm","0000021665-23-000016","https://www.sec.gov/Archives/edgar/data/21665/000002166523000016/cl-20230331.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000016/0000021665-23-000016-index.htm",{"symbol":5,"form":4705,"filingdate":4893,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"2023-03-01","c105810_8k-ixbrl.htm","0000930413-23-000928","https://www.sec.gov/Archives/edgar/data/21665/000093041323000928/c105810_8k-ixbrl.htm","https://www.sec.gov/Archives/edgar/data/21665/000093041323000928/0000930413-23-000928-index.htm",{"symbol":5,"form":4716,"filingdate":4899,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"2023-02-16","cl-20221231.htm","0000021665-23-000007","https://www.sec.gov/Archives/edgar/data/21665/000002166523000007/cl-20221231.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000007/0000021665-23-000007-index.htm",{"symbol":5,"form":4705,"filingdate":4905,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"2023-01-30","a53293060.htm","0001157523-23-000114","https://www.sec.gov/Archives/edgar/data/21665/000115752323000114/a53293060.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323000114/0001157523-23-000114-index.htm",{"symbol":5,"form":4705,"filingdate":4911,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"2023-01-27","a53291858.htm","0001157523-23-000106","https://www.sec.gov/Archives/edgar/data/21665/000115752323000106/a53291858.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752323000106/0001157523-23-000106-index.htm",{"symbol":5,"form":4705,"filingdate":4917,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"2023-01-12","cl-20230112.htm","0000021665-23-000005","https://www.sec.gov/Archives/edgar/data/21665/000002166523000005/cl-20230112.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166523000005/0000021665-23-000005-index.htm",{"symbol":5,"form":4737,"filingdate":4923,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"2022-10-28","cl-20220930.htm","0000021665-22-000027","https://www.sec.gov/Archives/edgar/data/21665/000002166522000027/cl-20220930.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000027/0000021665-22-000027-index.htm",{"symbol":5,"form":4705,"filingdate":4923,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"a52954567.htm","0001157523-22-001421","https://www.sec.gov/Archives/edgar/data/21665/000115752322001421/a52954567.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752322001421/0001157523-22-001421-index.htm",{"symbol":5,"form":4705,"filingdate":4934,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"2022-08-09","c104325_8k-ixbrl.htm","0000930413-22-001429","https://www.sec.gov/Archives/edgar/data/21665/000093041322001429/c104325_8k-ixbrl.htm","https://www.sec.gov/Archives/edgar/data/21665/000093041322001429/0000930413-22-001429-index.htm",{"symbol":5,"form":4705,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"2022-08-03","c104278_8k-ixbrl.htm","0000930413-22-001398","https://www.sec.gov/Archives/edgar/data/21665/000093041322001398/c104278_8k-ixbrl.htm","https://www.sec.gov/Archives/edgar/data/21665/000093041322001398/0000930413-22-001398-index.htm",{"symbol":5,"form":4705,"filingdate":4946,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"2022-07-29","a52794658.htm","0001157523-22-000958","https://www.sec.gov/Archives/edgar/data/21665/000115752322000958/a52794658.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752322000958/0001157523-22-000958-index.htm",{"symbol":5,"form":4737,"filingdate":4946,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"cl-20220630.htm","0000021665-22-000025","https://www.sec.gov/Archives/edgar/data/21665/000002166522000025/cl-20220630.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000025/0000021665-22-000025-index.htm",{"symbol":5,"form":4705,"filingdate":4957,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"2022-06-13","cl-20220613.htm","0000021665-22-000016","https://www.sec.gov/Archives/edgar/data/21665/000002166522000016/cl-20220613.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000016/0000021665-22-000016-index.htm",{"symbol":5,"form":4705,"filingdate":4963,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"2022-05-11","cl-20220511.htm","0000021665-22-000012","https://www.sec.gov/Archives/edgar/data/21665/000002166522000012/cl-20220511.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000012/0000021665-22-000012-index.htm",{"symbol":5,"form":4705,"filingdate":4969,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"2022-04-29","a52701060.htm","0001157523-22-000509","https://www.sec.gov/Archives/edgar/data/21665/000115752322000509/a52701060.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752322000509/0001157523-22-000509-index.htm",{"symbol":5,"form":4737,"filingdate":4969,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"cl-20220331.htm","0000021665-22-000010","https://www.sec.gov/Archives/edgar/data/21665/000002166522000010/cl-20220331.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000010/0000021665-22-000010-index.htm",{"symbol":5,"form":4705,"filingdate":4980,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"2022-04-11","cl-20220408.htm","0000021665-22-000006","https://www.sec.gov/Archives/edgar/data/21665/000002166522000006/cl-20220408.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000006/0000021665-22-000006-index.htm",{"symbol":5,"form":4716,"filingdate":4986,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"2022-02-17","cl-20211231.htm","0000021665-22-000003","https://www.sec.gov/Archives/edgar/data/21665/000002166522000003/cl-20211231.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166522000003/0000021665-22-000003-index.htm",{"symbol":5,"form":4705,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2022-01-28","a52570001.htm","0001157523-22-000117","https://www.sec.gov/Archives/edgar/data/21665/000115752322000117/a52570001.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752322000117/0001157523-22-000117-index.htm",{"symbol":5,"form":4705,"filingdate":4998,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"2021-12-09","cl-20211209.htm","0000021665-21-000029","https://www.sec.gov/Archives/edgar/data/21665/000002166521000029/cl-20211209.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166521000029/0000021665-21-000029-index.htm",{"symbol":5,"form":4705,"filingdate":5004,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"2021-11-10","c102533_8k-ixbrl.htm","0000930413-21-001861","https://www.sec.gov/Archives/edgar/data/21665/000093041321001861/c102533_8k-ixbrl.htm","https://www.sec.gov/Archives/edgar/data/21665/000093041321001861/0000930413-21-001861-index.htm",{"symbol":5,"form":4705,"filingdate":5010,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"2021-11-05","c102503_8k-ixbrl.htm","0000930413-21-001845","https://www.sec.gov/Archives/edgar/data/21665/000093041321001845/c102503_8k-ixbrl.htm","https://www.sec.gov/Archives/edgar/data/21665/000093041321001845/0000930413-21-001845-index.htm",{"symbol":5,"form":4705,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2021-10-29","a52517651.htm","0001157523-21-001285","https://www.sec.gov/Archives/edgar/data/21665/000115752321001285/a52517651.htm","https://www.sec.gov/Archives/edgar/data/21665/000115752321001285/0001157523-21-001285-index.htm",{"symbol":5,"form":4737,"filingdate":5016,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"cl-20210930.htm","0000021665-21-000027","https://www.sec.gov/Archives/edgar/data/21665/000002166521000027/cl-20210930.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166521000027/0000021665-21-000027-index.htm",[5027,5045,5057,5073,5089,5101,5109,5119,5141,5153,5167,5175,5185,5210,5218,5229,5248],{"symbol":5,"accessionnumber":5028,"filingdate":213,"sec_url":5029,"tags":5030,"headline":5033,"summary":5034,"sector":5035,"industry":5036,"date_processed":5037,"impact_score":5038,"exhibits":5039,"isLocked":5044},"0000021665-26-000041","https://www.sec.gov/Archives/edgar/data/21665/000002166526000041/0000021665-26-000041-index.htm",{"events":5031},[5032],"General Statement","Colgate-Palmolive Announces Quarterly Earnings","Colgate-Palmolive Company announced its earnings for the quarter ended June 30, 2026, as detailed in a press release issued on July 31, 2026. The specific financial results are not detailed in the 8-K filing but are referenced in the attached press release.","Industrial Applications and Services","Perfumes, Cosmetics & Other Toilet Preparations","2026-07-31 11:58:40","LOW",[5040],{"exhibit_number":5041,"htm_reference":5042,"full_url":5043},"EX-99","q22026pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000041/q22026pressreleasetables.htm",false,{"symbol":5,"accessionnumber":5046,"filingdate":474,"sec_url":5047,"tags":5048,"headline":5052,"summary":5053,"sector":5035,"industry":5036,"date_processed":5054,"impact_score":5055,"exhibits":5056,"isLocked":5044},"0000021665-26-000025","https://www.sec.gov/Archives/edgar/data/21665/000002166526000025/0000021665-26-000025-index.htm",{"events":5049},[5050,5051,5032],"Board Member Appointed","Auditor Resignation","Colgate-Palmolive Elects New Directors and Ratifies Auditor","Colgate-Palmolive Company held its Annual Meeting of Stockholders on May 8, 2026, where ten new directors were elected, and the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the year ending December 31, 2026 was ratified. Additionally, a non-binding advisory vote on the Company's executive compensation was approved, while two stockholder proposals, 'Remove DEI from Board Candidate Considerations' and 'Independent Board Chairman,' were not approved.","2026-05-13 20:02:55","MEDIUM",[],{"symbol":5,"accessionnumber":5058,"filingdate":516,"sec_url":5059,"tags":5060,"headline":5066,"summary":5067,"sector":5035,"industry":5036,"date_processed":5068,"impact_score":5055,"exhibits":5069,"isLocked":5044},"0000021665-26-000022","https://www.sec.gov/Archives/edgar/data/21665/000002166526000022/0000021665-26-000022-index.htm",{"events":5061},[5062,5063,5064,5065],"Strategic Partnership","Restructuring Costs","Severance Payout","Asset Write-Down","Colgate-Palmolive Expands Strategic Growth and Productivity Program","On April 30, 2026, Colgate-Palmolive Company announced an expansion of its Strategic Growth and Productivity Program, which is now estimated to result in cumulative pre-tax charges between $350 million and $550 million. The program, which includes initiatives to optimize the company's global supply chain and streamline its organizational structure, is expected to incur charges primarily related to employee-related costs and asset-related costs. Approximately 80% to 90% of these charges are expected to result in cash expenditures, with most charges to be incurred by December 31, 2028.","2026-05-01 15:48:52",[5070],{"exhibit_number":5041,"htm_reference":5071,"full_url":5072},"q12026pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000022/q12026pressreleasetables.htm",{"symbol":5,"accessionnumber":5074,"filingdate":606,"sec_url":5075,"tags":5076,"headline":5084,"summary":5085,"sector":5035,"industry":5036,"date_processed":5086,"impact_score":5087,"exhibits":5088,"isLocked":5044},"0000021665-26-000015","https://www.sec.gov/Archives/edgar/data/21665/000002166526000015/0000021665-26-000015-index.htm",{"events":5077},[5078,5079,5080,5081,5082,5083],"CFO Resignation","New CFO Appointed","CEO Resignation","New CEO Appointed","Key Executive Departure","Key Executive Appointment","Colgate-Palmolive Announces Leadership Transition in Legal Department","Colgate-Palmolive Company announced that Jennifer M. Daniels, its Chief Legal Officer and Secretary since 2014, will retire in 2026. Effective June 1, 2026, Betsy Fishbone, currently Executive Vice President and Deputy Chief Legal Officer, will succeed Daniels as Chief Legal Officer and Secretary. Daniels will transition to the role of Vice Chair of the Company to ensure a smooth leadership change. This transition is part of the Company's ongoing efforts to maintain strong legal and corporate governance.","2026-04-09 12:23:40","HIGH",[],{"symbol":5,"accessionnumber":4707,"filingdate":690,"sec_url":4709,"tags":5090,"headline":5094,"summary":5095,"sector":5035,"industry":5036,"date_processed":5096,"impact_score":5038,"exhibits":5097,"isLocked":5044},{"events":5091},[5092,5093],"Corporate Update","Corporate Name Change","Colgate-Palmolive Realigns Reportable Operating Segments","Colgate-Palmolive Company has realigned its reportable operating segments to optimize and leverage operating scale and drive growth within the Europe, Middle East, and Africa regions. The realignment, effective for the quarter ending March 31, 2026, combines the Europe and Africa/Eurasia segments (excluding Russia and Belarus) and the Skin Health business into a new Europe, Middle East, and Africa segment. Russia and Belarus are now reported within the Asia Pacific segment. This strategic move is part of the company's previously announced Strategic Growth and Productivity Program. The realignment does not affect the company's historical consolidated results of operations, financial position, or cash flows. For historical context, the company has recast its geographic segment information to align with the new reporting structure.","2026-03-17 20:36:41",[5098],{"exhibit_number":5041,"htm_reference":5099,"full_url":5100},"segmentrecast.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000010/segmentrecast.htm",{"symbol":5,"accessionnumber":4712,"filingdate":705,"sec_url":4714,"tags":5102,"headline":5105,"summary":5106,"sector":5035,"industry":5036,"date_processed":5107,"impact_score":5055,"exhibits":5108,"isLocked":5044},{"events":5103},[5050,5104],"Board Member Departure","Colgate-Palmolive Appoints New Board Member and Announces Departure of Existing Director","Colgate-Palmolive Company announced on March 12, 2026, that its Board of Directors has elected Christopher S. Boerner, Ph.D., the current Board Chair and Chief Executive Officer of Bristol-Myers Squibb Company, to its Board, effective March 15, 2026. Dr. Boerner brings extensive global business leadership experience and expertise in the pharmaceutical and healthcare industries. Additionally, Steven A. Cahillane informed the Board that he will not stand for reelection at the Annual Meeting of Stockholders on May 8, 2026, due to his new role as Chief Executive Officer of The Kraft Heinz Company.","2026-03-12 20:33:55",[],{"symbol":5,"accessionnumber":4723,"filingdate":840,"sec_url":4725,"tags":5110,"headline":5112,"summary":5113,"sector":5035,"industry":5036,"date_processed":5114,"impact_score":5038,"exhibits":5115,"isLocked":5044},{"events":5111},[5032],"Colgate-Palmolive Announces Quarterly Earnings for 2025","Colgate-Palmolive Company issued a press release on January 30, 2026, announcing its financial results for the quarter and year ended December 31, 2025. The press release is incorporated by reference in this 8-K filing. Further details about the financial performance are not provided in the filing.","2026-01-30 12:58:42",[5116],{"exhibit_number":5041,"htm_reference":5117,"full_url":5118},"a4q2025pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166526000003/a4q2025pressreleasetables.htm",{"symbol":5,"accessionnumber":4728,"filingdate":1132,"sec_url":4730,"tags":5120,"headline":5125,"summary":5126,"sector":5035,"industry":5036,"date_processed":5127,"impact_score":5087,"exhibits":5128,"isLocked":5044},{"8.01":5121,"9.01":5123},[5122],"Regulatory Investigation",[5124],"Exhibits Furnished","Colgate-Palmolive Announces €600M Senior Notes Issuance","On November 3, 2025, Colgate-Palmolive Company executed an underwriting agreement for the issuance and sale of €600M aggregate principal amount of its 3.250% Senior Notes due 2035. The issuance was made pursuant to the Company's automatic shelf registration statement on Form S-3 and was filed with the SEC. The Notes were issued under an Indenture dated as of November 15, 1992, with The Bank of New York Mellon as trustee.","2025-11-10 21:06:56",[5129,5133,5137],{"exhibit_number":5130,"htm_reference":5131,"full_url":5132},"EX-1.1","tm2530575d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/21665/000110465925109135/tm2530575d1_ex1-1.htm",{"exhibit_number":5134,"htm_reference":5135,"full_url":5136},"EX-4.2","tm2530575d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/21665/000110465925109135/tm2530575d1_ex4-2.htm",{"exhibit_number":5138,"htm_reference":5139,"full_url":5140},"EX-5.1","tm2530575d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/21665/000110465925109135/tm2530575d1_ex5-1.htm",{"symbol":5,"accessionnumber":4733,"filingdate":1162,"sec_url":4735,"tags":5142,"headline":5146,"summary":5147,"sector":5035,"industry":5036,"date_processed":5148,"impact_score":5087,"exhibits":5149,"isLocked":5044},{"2.02":5143,"2.05":5144},[5032],[5145,5063],"Mass Layoff","Colgate-Palmolive Announces Q3 Earnings and Initiates Strategic Growth Program","Colgate-Palmolive Company reported its financial results for the quarter ended September 30, 2025, in a press release dated October 31, 2025. The company also announced a new three-year Strategic Growth and Productivity Program to optimize its global supply chain and streamline its organizational structure. The program is expected to result in cumulative pre-tax charges between $200 and $300 million, primarily incurred by December 31, 2028.","2025-10-31 11:57:40",[5150],{"exhibit_number":5041,"htm_reference":5151,"full_url":5152},"q32025pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000052/q32025pressreleasetables.htm",{"symbol":5,"accessionnumber":4744,"filingdate":1437,"sec_url":4746,"tags":5154,"headline":5160,"summary":5161,"sector":5035,"industry":5036,"date_processed":5162,"impact_score":5087,"exhibits":5163,"isLocked":5044},{"2.02":5155,"2.05":5156,"9.01":5158},[5032],[5157,5063],"Facility Closure",[5159],"No viable tag","Colgate-Palmolive Reports Second Quarter Earnings and Announces New Productivity Program","Colgate-Palmolive Company announced its earnings for the quarter ended June 30, 2025, and unveiled a new three-year productivity program approved by the Board of Directors on July 31, 2025. The program, designed to drive future growth and align with the company's 2030 strategy, is expected to incur cumulative pre-tax charges between $200 and $300 million by December 31, 2028.","2025-08-22 01:24:12",[5164],{"exhibit_number":5041,"htm_reference":5165,"full_url":5166},"q22025pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000040/q22025pressreleasetables.htm",{"symbol":5,"accessionnumber":4754,"filingdate":1623,"sec_url":4756,"tags":5168,"headline":5171,"summary":5172,"sector":5035,"industry":5036,"date_processed":5173,"impact_score":5055,"exhibits":5174,"isLocked":5044},{"5.02":5169},[5170,5050],"New COO Appointed","Colgate-Palmolive Announces Key Executive Appointments and Promotions","On May 29, 2025, Colgate-Palmolive Company announced significant executive changes, including the appointment of Shane Grant as Chief Operating Officer, Americas, effective June 16, 2025. Prabha Parameswaran will retire on October 1, 2025, and has been elected Vice Chair of the Company. Additionally, Panagiotis Tsourapas and John Hazlin were promoted to Chief Operating Officer, Europe, Asia Pacific, Africa Eurasia, Skin Health & Global Customer Development and Chief Growth Officer, respectively, effective June 16, 2025.","2025-08-22 17:34:22",[],{"symbol":5,"accessionnumber":4759,"filingdate":1654,"sec_url":4761,"tags":5176,"headline":5181,"summary":5182,"sector":5035,"industry":5036,"date_processed":5183,"impact_score":5055,"exhibits":5184,"isLocked":5044},{"5.07":5177},[5178,5179,5180],"Director Elections Results","Say-on-Pay Approved","Proxy Battle Won","Colgate-Palmolive Stockholders Re-elect Board Members and Approve Key Proposals","Colgate-Palmolive Company's Annual Meeting of Stockholders on May 9, 2025, saw the re-election of all ten board members and approval of proposals including the selection of PricewaterhouseCoopers LLP as the independent auditor and an advisory vote on executive compensation. Stockholder proposals for an independent Board Chairman and a review of plastic packaging policies were not approved.","2025-08-22 20:35:17",[],{"symbol":5,"accessionnumber":4764,"filingdate":1683,"sec_url":4766,"tags":5186,"headline":5206,"summary":5207,"sector":5035,"industry":5036,"date_processed":5208,"impact_score":5087,"exhibits":5209,"isLocked":5044},{"8.01":5187,"9.01":5205},[5188,5189,5190,5191,5192,5193,5194,5195,5196,5197,5092,5198,5199,5122,5200,5201,5202,5203,5204],"Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement",[5124],"Colgate-Palmolive Issues $500 Million in Senior Notes","On April 28, 2025, Colgate-Palmolive Company announced the issuance of $500 million in 4.200% Senior Notes due 2030. The public offering was made pursuant to the Company's automatic shelf registration statement on Form S-3. The Notes were issued on May 2, 2025 under an Indenture dated as of November 15, 1992, between the Company and The Bank of New York Mellon as trustee. The Underwriting Agreement, the Indenture, and the form of the Notes are filed as exhibits to this 8-K report.","2025-08-23 00:54:19",[],{"symbol":5,"accessionnumber":4774,"filingdate":1700,"sec_url":4776,"tags":5211,"headline":5214,"summary":5215,"sector":5035,"industry":5036,"date_processed":5216,"impact_score":5038,"exhibits":5217,"isLocked":5044},{"2.02":5212,"9.01":5213},[5032],[5124],"Colgate-Palmolive Reports Q1 2025 Earnings","Colgate-Palmolive Company announced its financial results for the quarter ended March 31, 2025, with details provided in a press release attached as Exhibit 99.","2025-08-23 13:52:49",[],{"symbol":5,"accessionnumber":4784,"filingdate":1910,"sec_url":4786,"tags":5219,"headline":5222,"summary":5223,"sector":5035,"industry":5036,"date_processed":5224,"impact_score":5038,"exhibits":5225,"isLocked":5044},{"2.02":5220,"9.01":5221},[5032],[5124],"Colgate-Palmolive Reports Q4 and Annual 2024 Earnings","Colgate-Palmolive Company announced its financial results for the quarter and year ended December 31, 2024, through a press release dated January 31, 2025. The press release is incorporated by reference but does not detail specific financial outcomes like earnings beats or misses. The company has also furnished exhibits with this document.","2025-11-16 22:51:41",[5226],{"exhibit_number":5041,"htm_reference":5227,"full_url":5228},"a4q2024pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000005/a4q2024pressreleasetables.htm",{"symbol":5,"accessionnumber":4790,"filingdate":1925,"sec_url":4792,"tags":5230,"headline":5236,"summary":5237,"sector":5035,"industry":5036,"date_processed":5238,"impact_score":5087,"exhibits":5239,"isLocked":5044},{"2.02":5231,"8.01":5234,"9.01":5235},[5232,5233],"Earnings Beat","Raised Guidance",[5192,5092],[5159],"Colgate Announces Strong Q3 2024 Results and Business Realignment","Colgate-Palmolive Company reported its Q3 2024 results on October 25, 2024, with a 2.4% increase in net sales and a 5% rise in GAAP EPS to $0.90. Organic sales increased by 6.8%. The company also updated its full-year 2024 guidance, anticipating net sales growth of 3% to 5% and organic sales growth of 7% to 8%. Additionally, Colgate realigned its skin health business reporting structure effective July 1, 2024, impacting the segment reporting for the North America and Europe segments.","2025-11-17 23:50:41",[5240,5244],{"exhibit_number":5241,"htm_reference":5242,"full_url":5243},"EX-99.1","q32024pressreleasetables.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000002/q32024pressreleasetables.htm",{"exhibit_number":5245,"htm_reference":5246,"full_url":5247},"EX-99.2","recastsegmentinformation.htm","https://www.sec.gov/Archives/edgar/data/21665/000002166525000002/recastsegmentinformation.htm",{"symbol":5,"accessionnumber":4794,"filingdate":2138,"sec_url":4796,"tags":5249,"headline":5253,"summary":5254,"sector":5035,"industry":5036,"date_processed":5255,"impact_score":5087,"exhibits":5256,"isLocked":5044},{"8.01":5250,"9.01":5251},[5092,5200],[5124,5252],"Acquired Business Financial Statements","Colgate Announces Q3 2024 Earnings and Realigns Skin Health Segment Reporting","Colgate-Palmolive Company announced its third-quarter 2024 earnings on October 25, 2024, reporting a 2.4% increase in net sales and a 5% increase in GAAP EPS to $0.90. Additionally, the company realigned its skin health business reporting structure effective July 1, 2024, with results now reported within the North America segment. This realignment had no impact on the company's consolidated results. The company also updated its full-year 2024 financial guidance.","2025-12-05 23:23:20",[5257,5259],{"exhibit_number":5241,"htm_reference":5242,"full_url":5258},"https://www.sec.gov/Archives/edgar/data/21665/000002166524000042/q32024pressreleasetables.htm",{"exhibit_number":5245,"htm_reference":5246,"full_url":5260},"https://www.sec.gov/Archives/edgar/data/21665/000002166524000042/recastsegmentinformation.htm",null,1789889670508]