[{"data":1,"prerenderedAt":6092},["ShallowReactive",2],{"company-overview-CRH":3},{"company_profile":4,"ohlc":24,"spy":3876,"trading_signals":5152,"company_actions":5294,"filings_8k":5559,"report_history":6091,"insider_summary":6091,"filings_summary":6091,"financials_summary":6091,"institutional_summary":6091,"seo_links":6091},{"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},"CRH","CRH plc","NYSE","XNYS","Basic Materials","Building Materials",83032,"https://www.crh.com","CRH plc is a leading global provider of building materials essential for construction projects worldwide. The company manufactures a diverse range of products, including aggregates, asphalt, cement, ready-mixed concrete, concrete pipes, blocks, and precast concrete elements. Operating through a vertically integrated business model, CRH plc supplies materials for infrastructure, residential, commercial, and industrial developments. Its portfolio features well-known brands such as Oldcastle Materials Group, Basalite Concrete Products, Interstate Brick, and Pacific Coast Building Products. With a strong presence across developed markets and North America as its primary region, CRH plc holds significant positions in key industries like sand and gravel mining, asphalt manufacturing, and concrete production. The company supports major construction initiatives by delivering high-quality, reliable materials from thousands of locations in 28 countries. Founded in 1970 and headquartered in Dublin, Ireland, CRH plc plays a vital role in the building materials sector, enabling the built environment through its comprehensive product offerings and operational scale.","Common Stock","Mr. Jim  Mintern","Stonemason’s Way","Dublin","D16 KH51","","Ireland","353 1 404 1000","2026-08-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,83,89,95,101,107,113,119,125,131,137,143,149,154,160,165,171,177,183,188,194,200,206,212,217,223,229,234,240,246,252,258,263,268,274,280,286,292,298,303,309,315,320,326,332,338,344,350,356,361,367,373,379,385,390,396,402,406,412,418,424,429,435,441,446,452,458,463,468,474,479,485,489,494,500,506,512,516,522,528,534,539,545,550,556,562,568,573,579,585,591,595,601,607,613,619,625,631,637,642,646,652,658,664,669,674,679,685,691,696,702,706,711,717,723,727,732,738,742,746,751,756,761,766,771,777,781,785,791,797,803,809,815,821,827,833,838,844,850,856,861,866,871,877,883,889,895,901,907,912,918,924,930,936,941,945,951,956,961,966,972,977,983,989,995,1000,1004,1009,1015,1021,1027,1032,1037,1043,1049,1054,1060,1065,1071,1074,1079,1085,1091,1097,1103,1108,1114,1120,1125,1131,1137,1142,1148,1154,1159,1164,1170,1175,1179,1184,1189,1195,1200,1204,1209,1214,1217,1223,1229,1235,1240,1245,1249,1254,1257,1261,1267,1273,1278,1284,1290,1295,1301,1305,1308,1314,1319,1324,1329,1335,1340,1346,1350,1354,1359,1363,1369,1374,1378,1384,1389,1394,1399,1405,1410,1414,1420,1426,1431,1436,1440,1445,1449,1453,1459,1464,1467,1473,1476,1479,1484,1486,1490,1496,1500,1506,1510,1514,1519,1525,1530,1534,1538,1544,1550,1555,1559,1564,1568,1573,1577,1581,1586,1591,1596,1601,1607,1613,1618,1624,1630,1633,1638,1644,1647,1651,1656,1661,1667,1672,1678,1684,1690,1695,1700,1706,1712,1717,1723,1729,1735,1741,1747,1753,1757,1762,1768,1774,1779,1785,1791,1795,1801,1806,1811,1817,1822,1827,1832,1836,1841,1847,1853,1858,1864,1867,1872,1877,1881,1885,1890,1894,1900,1905,1910,1915,1921,1927,1933,1939,1944,1949,1955,1961,1966,1972,1978,1984,1990,1995,2000,2006,2012,2018,2023,2027,2032,2036,2040,2045,2050,2055,2061,2066,2071,2076,2082,2087,2092,2098,2103,2109,2114,2118,2123,2128,2133,2137,2143,2147,2151,2155,2161,2167,2171,2175,2179,2184,2188,2191,2195,2199,2205,2208,2213,2217,2222,2227,2230,2235,2240,2245,2250,2255,2261,2265,2268,2274,2278,2282,2286,2291,2294,2296,2299,2302,2308,2311,2316,2320,2323,2328,2334,2337,2341,2344,2349,2352,2357,2362,2366,2371,2376,2380,2385,2389,2394,2399,2404,2409,2413,2417,2420,2424,2428,2432,2437,2440,2444,2448,2451,2456,2460,2464,2467,2471,2476,2480,2484,2487,2490,2494,2499,2503,2506,2511,2516,2522,2526,2529,2532,2537,2543,2548,2552,2557,2560,2563,2565,2570,2573,2578,2582,2587,2592,2598,2604,2610,2615,2620,2626,2632,2638,2641,2647,2653,2657,2662,2668,2671,2675,2678,2683,2688,2694,2698,2703,2708,2713,2719,2724,2729,2735,2741,2746,2752,2757,2763,2769,2774,2780,2786,2792,2798,2804,2810,2816,2820,2826,2831,2837,2843,2849,2855,2860,2866,2872,2878,2884,2889,2895,2901,2907,2913,2919,2925,2930,2936,2942,2948,2954,2960,2965,2970,2976,2981,2987,2991,2996,3000,3004,3008,3013,3019,3024,3027,3031,3036,3042,3047,3051,3056,3061,3067,3071,3075,3079,3085,3087,3091,3096,3099,3104,3109,3113,3119,3124,3129,3134,3139,3144,3150,3155,3159,3164,3170,3176,3181,3184,3187,3192,3196,3201,3206,3212,3218,3222,3227,3233,3237,3241,3245,3249,3253,3257,3263,3268,3272,3275,3280,3285,3290,3295,3299,3302,3306,3310,3314,3320,3323,3327,3333,3339,3345,3351,3356,3362,3367,3371,3375,3379,3384,3389,3394,3400,3405,3411,3415,3421,3426,3432,3437,3442,3448,3453,3458,3464,3469,3475,3480,3486,3492,3496,3501,3507,3512,3517,3522,3528,3534,3539,3543,3547,3551,3557,3563,3569,3574,3579,3585,3591,3596,3601,3607,3612,3618,3624,3630,3636,3642,3648,3653,3659,3665,3670,3676,3682,3686,3691,3696,3702,3706,3712,3718,3724,3730,3736,3741,3747,3753,3758,3764,3770,3776,3782,3788,3793,3796,3802,3808,3814,3819,3823,3828,3832,3837,3842,3848,3854,3859,3865,3870],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",85.79,86.46,85.59,86.15,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",88.5,88.95,85.47,86.7,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":36},"2026-09-16",87.79,89.16,85.91,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",88.77,89.52,87.52,87.69,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",87.29,89.23,87.07,88.98,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",89.36,89.55,88.32,88.55,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",88.25,88.68,86.84,87.66,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",89.9,91.33,89.28,89.35,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",92.79,93.5,90.53,90.61,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",91.57,94.72,94.26,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",93.79,94.14,91.25,92.04,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",91.05,93.07,90.21,92.67,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",93.44,94.28,91.01,91.2,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",94.87,95.29,94.04,94.29,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",96.1,96.87,94.81,95.86,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",96.25,97.43,95.09,95.58,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",96.98,98.19,96.64,97.05,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",97.88,97.91,94.63,96.2,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",95.39,96.36,95.03,95.79,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",94.2,95.61,93.57,95.07,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",93.64,94.37,92.52,93.09,{"symbol":5,"time":150,"open":151,"high":109,"low":152,"close":153},"2026-08-19",93.93,93.46,94.74,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",96,96.85,93.11,93.25,{"symbol":5,"time":161,"open":162,"high":162,"low":163,"close":164},"2026-08-17",96.8,95.22,96.05,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",97.74,98,96.55,97.15,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",98.62,99.67,97.28,97.7,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",101.29,101.41,97.81,97.99,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":179},"2026-08-11",100.64,102.28,100.42,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",100.21,101.33,99.04,100.6,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",97.53,100.7,97.32,100.48,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",99.09,100.33,96.88,97.66,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",99.23,100.9,98.83,100,{"symbol":5,"time":213,"open":214,"high":215,"low":176,"close":216},"2026-08-04",99.32,99.89,98.84,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",96.45,98.7,95.33,98.59,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",95.11,96.28,94.12,95.01,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":156},"2026-07-30",102.08,102.25,95.36,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",102.38,102.89,99.33,99.71,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",103.92,104.28,102.14,103.4,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",102.01,103.47,100.82,102.86,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",98.85,100.44,97.42,99.87,{"symbol":5,"time":259,"open":260,"high":261,"low":175,"close":262},"2026-07-23",99.01,100.11,98.02,{"symbol":5,"time":264,"open":265,"high":266,"low":239,"close":267},"2026-07-22",100.2,101.37,100.06,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",100.55,101.02,98.39,99.74,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",103.91,104.42,99.56,99.95,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",103.56,105.71,102.63,102.92,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",103.98,105.88,103.58,105.59,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",103.42,106.22,102.82,103.96,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":276},"2026-07-14",104.36,106,103.13,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",103.82,105.29,102.11,102.71,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",104.64,106.38,104.03,104.71,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":300},"2026-07-09",102.68,104.68,102.3,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",102.9,104.34,102,102.95,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",107.41,108.11,104.4,106.21,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",108.37,109.21,105.77,107.58,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",106.7,108.2,106.01,107.53,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",106.41,108.15,105.06,105.19,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",108.8,109.99,106.63,107,{"symbol":5,"time":357,"open":358,"high":359,"low":328,"close":360},"2026-06-29",109.64,110.51,108.87,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",113.28,114.25,110.74,112.32,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",113.29,116.9,112.81,113.05,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",110.64,113.31,110.08,112.02,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",109.63,111.8,108.97,110.28,{"symbol":5,"time":386,"open":387,"high":388,"low":295,"close":389},"2026-06-22",107.62,112.68,111.25,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",111.18,113.71,111.17,111.24,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",112.54,115.49,108.95,109.41,{"symbol":5,"time":403,"open":404,"high":363,"low":404,"close":405},"2026-06-16",110.62,112.84,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",110,113.52,109,109.59,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",106.94,107.31,104.72,106.48,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",100.61,105.18,100.13,104.83,{"symbol":5,"time":425,"open":426,"high":427,"low":279,"close":428},"2026-06-10",103.68,104.39,99.98,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",103.08,104.43,101.65,103.7,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",104.32,104.93,101.51,101.53,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":348},"2026-06-05",106.16,107.06,104.18,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",107.08,107.81,105.7,106.57,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",105.36,106.64,104.74,105.89,{"symbol":5,"time":459,"open":460,"high":461,"low":460,"close":462},"2026-06-02",105.54,108.07,106.52,{"symbol":5,"time":464,"open":465,"high":328,"low":466,"close":467},"2026-06-01",106.72,104.19,106.75,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",108,111.11,107.93,108.79,{"symbol":5,"time":475,"open":301,"high":476,"low":477,"close":478},"2026-05-28",107.04,104.94,106.76,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",104.07,107.2,103.85,106.25,{"symbol":5,"time":486,"open":279,"high":487,"low":488,"close":307},"2026-05-26",102.56,99,{"symbol":5,"time":490,"open":232,"high":491,"low":492,"close":493},"2026-05-22",102.6,99.54,100.37,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",100.24,101.81,98.76,101.03,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",99.5,102.03,97.8,101.45,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",102.18,102.98,98.35,98.54,{"symbol":5,"time":513,"open":282,"high":437,"low":514,"close":515},"2026-05-18",102.42,103.39,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",104.92,106.46,101.19,103.21,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",109.68,109.98,107.57,107.63,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-13",109.72,111.52,108.3,108.75,{"symbol":5,"time":535,"open":536,"high":388,"low":537,"close":538},"2026-05-12",111.34,110.14,111.39,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",113.75,114.44,112.05,112.57,{"symbol":5,"time":546,"open":541,"high":547,"low":548,"close":549},"2026-05-08",114,112.36,113.76,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",116.58,116.99,112.55,112.63,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",116.21,116.46,114.36,114.91,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",111.87,114.18,111.16,112.5,{"symbol":5,"time":569,"open":570,"high":571,"low":377,"close":572},"2026-05-04",114.15,114.68,110.8,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",117.88,118.52,115.44,115.45,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",115.26,119.27,115.03,118.42,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",114.96,115.68,113.2,113.44,{"symbol":5,"time":592,"open":588,"high":593,"low":594,"close":542},"2026-04-28",116.02,113.5,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-27",116.72,117.95,115.91,116.67,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-24",115.87,118.67,114.7,118,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-23",115.86,118.05,115,117.16,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-22",118.54,118.97,115.52,116.09,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-21",118.79,119.7,116.73,117.36,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",116.52,118.59,116.01,118.56,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",117.48,120.54,116.48,117.05,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":560},"2026-04-16",114.82,115.96,113.92,{"symbol":5,"time":643,"open":644,"high":644,"low":645,"close":558},"2026-04-15",117.81,115.54,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-14",117.78,118.6,117.38,117.41,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-13",115.64,117.55,114.39,117.27,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",118.47,119.79,116.29,117.89,{"symbol":5,"time":665,"open":666,"high":662,"low":667,"close":668},"2026-04-09",113.4,113.33,115.5,{"symbol":5,"time":670,"open":671,"high":672,"low":388,"close":673},"2026-04-08",112.82,114.58,113.82,{"symbol":5,"time":675,"open":676,"high":677,"low":483,"close":678},"2026-04-07",104.31,106.36,105.87,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",104.13,106.34,103.97,106.33,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",103.3,107.71,103.14,104.63,{"symbol":5,"time":692,"open":331,"high":693,"low":694,"close":695},"2026-04-01",107.79,105.57,106.2,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",103.49,106.35,102.07,105.12,{"symbol":5,"time":703,"open":704,"high":704,"low":209,"close":705},"2026-03-30",103.76,101.91,{"symbol":5,"time":707,"open":497,"high":708,"low":709,"close":710},"2026-03-27",102.46,100.97,101.74,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-26",104.77,106.29,103,103.2,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-25",108.48,108.74,105.1,106.05,{"symbol":5,"time":724,"open":725,"high":726,"low":514,"close":462},"2026-03-24",103.02,107.55,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":277},"2026-03-23",104.54,105.96,103.36,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-20",102.06,102.22,99.36,100.47,{"symbol":5,"time":739,"open":740,"high":741,"low":740,"close":271},"2026-03-19",99.03,101.49,{"symbol":5,"time":743,"open":744,"high":745,"low":710,"close":705},"2026-03-18",104.05,104.5,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":438},"2026-03-17",104.51,105.5,103.88,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":725},"2026-03-16",101.32,103.16,101.1,{"symbol":5,"time":757,"open":208,"high":758,"low":759,"close":760},"2026-03-13",101.5,99.1,99.82,{"symbol":5,"time":762,"open":763,"high":764,"low":214,"close":765},"2026-03-12",102.19,102.45,99.73,{"symbol":5,"time":767,"open":768,"high":769,"low":731,"close":770},"2026-03-11",106.04,106.1,104,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-10",106.59,107.98,105.38,106.28,{"symbol":5,"time":778,"open":509,"high":779,"low":780,"close":519},"2026-03-09",106.55,101.88,{"symbol":5,"time":782,"open":470,"high":783,"low":784,"close":346},"2026-03-06",108.17,105.17,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-05",111.92,114.17,109.95,111.1,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-04",114.34,114.69,112.39,113.26,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-03",113.57,114.4,111.45,113.55,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-02",116.83,118.58,115.56,117.72,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-27",118.65,120.44,116.57,119.98,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-26",118.96,121.21,118.48,121.14,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",123.02,124.27,119.94,120.16,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-24",121.49,122.85,119.88,122.66,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":829},"2026-02-23",122.47,123.91,120.01,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",125.09,126.65,123.56,124.04,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-19",121.65,126.3,121.27,125.49,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",123.48,124.92,121.64,124.75,{"symbol":5,"time":857,"open":858,"high":843,"low":859,"close":860},"2026-02-17",122.49,120.29,122.02,{"symbol":5,"time":862,"open":863,"high":847,"low":864,"close":865},"2026-02-13",121.95,121.71,125.97,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":830},"2026-02-12",126.07,127.06,120.64,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-11",129.74,129.85,127.21,127.83,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-10",126.82,129.29,126.05,129.15,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-09",126.5,127.62,126.15,126.84,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-06",123.89,127.46,123.33,127.13,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-05",121.44,123.26,121.2,121.77,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-04",122.01,123.72,121.11,122.96,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":903},"2026-02-03",124.55,128.21,121,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-02",122.75,124.89,121.75,124.6,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-30",122.21,123.3,121.52,122.41,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-29",123.96,124.61,121.34,123.68,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-28",121.98,122.83,121.41,122.46,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":929},"2026-01-27",123.61,124.51,122.88,{"symbol":5,"time":942,"open":842,"high":943,"low":944,"close":914},"2026-01-26",124.15,122.39,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-23",122.58,123.67,121.37,122.84,{"symbol":5,"time":952,"open":830,"high":953,"low":954,"close":955},"2026-01-22",124.68,122.08,124.49,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":911},"2026-01-21",121.66,121.74,118.61,{"symbol":5,"time":962,"open":963,"high":958,"low":964,"close":965},"2026-01-20",119.82,119.66,120.86,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-16",122.29,123.34,121.78,122.97,{"symbol":5,"time":973,"open":974,"high":917,"low":975,"close":976},"2026-01-15",123.54,122.44,122.56,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-14",127.32,127.54,121.32,121.89,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-13",127.88,130.7,125.88,127.38,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-12",130.34,131.5,130.12,131.38,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":994},"2026-01-09",125.51,131.55,125.33,{"symbol":5,"time":1001,"open":933,"high":1002,"low":970,"close":1003},"2026-01-08",124.87,124.65,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":940},"2026-01-07",128.98,129.75,122.57,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-06",128.23,129.26,127.48,128.87,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-05",125.75,128.71,125.64,128.31,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-02",125.5,126.83,124.84,126.44,{"symbol":5,"time":1028,"open":1029,"high":881,"low":1030,"close":1031},"2025-12-31",125.85,124.77,124.8,{"symbol":5,"time":1033,"open":1034,"high":979,"low":1035,"close":1036},"2025-12-30",127.27,125.7,125.81,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-29",128.91,129.1,126.45,127.35,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-26",127.64,129.28,127.11,128.94,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":980},"2025-12-24",126.59,127.71,125.93,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-23",126.31,126.64,125.14,126.6,{"symbol":5,"time":1061,"open":987,"high":1062,"low":1063,"close":1064},"2025-12-22",126.66,124.34,126.22,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-19",127.4,127.95,124.33,124.42,{"symbol":5,"time":1072,"open":1031,"high":980,"low":909,"close":1073},"2025-12-18",127.17,{"symbol":5,"time":1075,"open":1076,"high":1047,"low":1077,"close":1078},"2025-12-17",125.34,122.79,123.05,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-16",128,128.95,126.75,126.92,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-15",127.33,128.25,126.63,127.26,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-12",126.51,127.44,125.19,126.4,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-11",125.78,127.2,124.94,126.99,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1058},"2025-12-10",123.06,125.47,122.27,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-09",125.62,126.29,123.59,123.69,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-08",127,127.1,124.83,126.54,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":649,"close":1124},"2025-12-05",120.55,121.35,119.49,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-04",120,121.58,119.1,121.05,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-03",118.43,121.8,118.39,121.36,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":960},"2025-12-02",119.85,120.37,118.4,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-01",118.99,120.89,117.59,119.68,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-28",119.4,120.53,119.37,119.96,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":964},"2025-11-26",117.09,120.09,116.75,{"symbol":5,"time":1160,"open":794,"high":1161,"low":1162,"close":1163},"2025-11-25",116.94,114.02,116.27,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-24",110.79,112.85,110.31,112.64,{"symbol":5,"time":1171,"open":719,"high":1172,"low":1173,"close":1174},"2025-11-21",110.57,107.6,110.15,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":783,"close":334},"2025-11-20",111.82,111.94,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1174},"2025-11-19",110.41,111.59,109.51,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":360},"2025-11-18",108.38,109.4,107.22,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-17",109.5,110.84,108.76,109.24,{"symbol":5,"time":1196,"open":353,"high":1197,"low":1198,"close":1199},"2025-11-14",110.69,109.01,109.57,{"symbol":5,"time":1201,"open":671,"high":1202,"low":1203,"close":566},"2025-11-13",113.98,110.81,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":666},"2025-11-12",113.43,115.08,112.67,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":567,"close":1213},"2025-11-11",114.24,114.54,112.65,{"symbol":5,"time":1215,"open":1211,"high":587,"low":1216,"close":1202},"2025-11-10",113.46,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-07",113.42,114.05,112.13,113,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-06",113.21,116.5,111.93,114.78,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-05",116.74,117.44,115.17,115.67,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":640,"close":1239},"2025-11-04",115.99,118.16,117.32,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1141},"2025-11-03",119.24,119.5,117.51,{"symbol":5,"time":1246,"open":623,"high":1247,"low":1248,"close":1129},"2025-10-31",119.17,116.64,{"symbol":5,"time":1250,"open":1244,"high":1251,"low":1252,"close":1253},"2025-10-30",118.86,116.49,117.23,{"symbol":5,"time":1255,"open":825,"high":1256,"low":624,"close":819},"2025-10-29",120.65,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1147,"close":825},"2025-10-28",120.87,121.47,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-27",121.07,121.99,119.95,120.95,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-24",119.62,120.94,119.22,120.17,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1275,"close":1277},"2025-10-23",116.16,118.33,117.87,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-22",118.78,119.76,116.8,116.98,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-21",116.66,118.95,116.1,118.25,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":623,"close":1294},"2025-10-20",118.29,118.41,117.43,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-17",116.37,117.73,116.05,117.46,{"symbol":5,"time":1302,"open":1303,"high":582,"low":1304,"close":1161},"2025-10-16",119.02,116.88,{"symbol":5,"time":1306,"open":634,"high":899,"low":1307,"close":806},"2025-10-15",117.56,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-14",117,120.4,116.85,120.12,{"symbol":5,"time":1315,"open":623,"high":1316,"low":1317,"close":1318},"2025-10-13",118.7,116.71,117.54,{"symbol":5,"time":1320,"open":606,"high":1321,"low":1322,"close":1323},"2025-10-10",118.73,116,116.03,{"symbol":5,"time":1325,"open":630,"high":1326,"low":1327,"close":1328},"2025-10-09",118.81,117.04,117.61,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-08",117.66,118.57,116.54,117.85,{"symbol":5,"time":1336,"open":660,"high":1337,"low":1338,"close":1339},"2025-10-07",118.8,115.84,116.34,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-06",120.19,120.27,117.96,118.14,{"symbol":5,"time":1347,"open":820,"high":1348,"low":1349,"close":1153},"2025-10-03",121.24,119.42,{"symbol":5,"time":1351,"open":1352,"high":1136,"low":1353,"close":820},"2025-10-02",119.91,119.48,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1139},"2025-10-01",119.36,121.88,119.31,{"symbol":5,"time":1360,"open":1266,"high":958,"low":1361,"close":1362},"2025-09-30",118.23,119.9,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-09-29",113.51,114.72,111.15,114.59,{"symbol":5,"time":1370,"open":1371,"high":1211,"low":1372,"close":1373},"2025-09-26",112.7,111.63,113.67,{"symbol":5,"time":1375,"open":335,"high":1376,"low":335,"close":1377},"2025-09-25",111.9,111.78,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-24",114.03,114.56,111.89,112.6,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":594,"close":1388},"2025-09-23",114.48,116.36,114.1,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1366},"2025-09-22",113.22,115.09,112.92,{"symbol":5,"time":1395,"open":1396,"high":1219,"low":1397,"close":1398},"2025-09-19",113.13,112.21,113.09,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-18",111.6,112.9,110.95,112.46,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":389},"2025-09-17",112.74,114.04,110.68,{"symbol":5,"time":1411,"open":1220,"high":1220,"low":1412,"close":1413},"2025-09-16",112.08,112.53,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-15",113.79,114.47,112.95,113.24,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-12",113.96,114.83,113.38,113.39,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1417},"2025-09-11",112.14,114.55,111.64,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1197,"close":1435},"2025-09-10",111.08,111.76,111.26,{"symbol":5,"time":1437,"open":366,"high":366,"low":1438,"close":1439},"2025-09-09",110.54,110.72,{"symbol":5,"time":1441,"open":801,"high":1442,"low":1443,"close":1444},"2025-09-08",113.06,109.39,112.06,{"symbol":5,"time":1446,"open":1428,"high":1447,"low":1448,"close":548},"2025-09-05",112.78,110.7,{"symbol":5,"time":1450,"open":1434,"high":1412,"low":1451,"close":1452},"2025-09-04",110.32,111.61,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-03",111.67,111.99,110.42,111.91,{"symbol":5,"time":1460,"open":1461,"high":801,"low":1462,"close":1463},"2025-09-02",109.19,108.86,111.28,{"symbol":5,"time":1465,"open":1391,"high":1466,"low":1455,"close":1418},"2025-08-29",113.32,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-28",113.36,113.7,112.38,113.19,{"symbol":5,"time":1474,"open":549,"high":1475,"low":1419,"close":1419},"2025-08-27",114.27,{"symbol":5,"time":1477,"open":1430,"high":800,"low":1478,"close":1475},"2025-08-26",111.47,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":398,"close":1483},"2025-08-25",113.3,113.63,112.59,{"symbol":5,"time":1485,"open":1197,"high":799,"low":1172,"close":667},"2025-08-22",{"symbol":5,"time":1487,"open":1488,"high":1367,"low":1489,"close":1439},"2025-08-21",109.79,109.69,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-20",111.65,112.31,109.8,110.77,{"symbol":5,"time":1497,"open":1498,"high":1206,"low":1177,"close":1499},"2025-08-19",112.1,112.44,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-18",110.99,111.71,110.11,111.53,{"symbol":5,"time":1507,"open":1471,"high":1508,"low":1509,"close":1192},"2025-08-15",112.41,110.73,{"symbol":5,"time":1511,"open":1512,"high":1396,"low":1478,"close":1513},"2025-08-14",112.89,111.75,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1401,"close":1518},"2025-08-13",112.97,113.95,113.65,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-12",108.26,112.19,107.88,112.03,{"symbol":5,"time":1526,"open":1527,"high":1193,"low":1528,"close":1529},"2025-08-11",108.35,106.43,107.42,{"symbol":5,"time":1531,"open":355,"high":353,"low":1532,"close":1533},"2025-08-08",106.91,109.3,{"symbol":5,"time":1535,"open":1536,"high":482,"low":745,"close":1537},"2025-08-07",106.13,106.92,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-06",97.55,98.51,97,97.6,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-05",97.72,98.08,95.9,97.95,{"symbol":5,"time":1551,"open":156,"high":1552,"low":1553,"close":1554},"2025-08-04",98.64,95.78,98.22,{"symbol":5,"time":1556,"open":106,"high":1553,"low":1557,"close":1558},"2025-08-01",93.58,95.24,{"symbol":5,"time":1560,"open":221,"high":1561,"low":1562,"close":1563},"2025-07-31",96.11,94.5,95.45,{"symbol":5,"time":1565,"open":1566,"high":262,"low":1561,"close":1567},"2025-07-30",97.54,96.52,{"symbol":5,"time":1569,"open":1570,"high":1570,"low":1571,"close":1572},"2025-07-29",100.17,97.23,97.24,{"symbol":5,"time":1574,"open":1575,"high":1575,"low":1576,"close":511},"2025-07-28",100.02,98.18,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1579,"close":267},"2025-07-25",96.77,100.23,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":140,"close":1585},"2025-07-24",95.85,97.35,97.17,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":112,"close":1590},"2025-07-23",96.3,97.03,96.83,{"symbol":5,"time":1592,"open":1593,"high":112,"low":1594,"close":1595},"2025-07-22",93.8,93.71,95.54,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1598},"2025-07-21",94.25,94.95,93.89,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-18",93.4,94.07,92.66,94.06,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-17",92.72,93.22,91.26,92.94,{"symbol":5,"time":1614,"open":1615,"high":1598,"low":1616,"close":1617},"2025-07-16",94.18,91.22,92.88,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-15",96.94,96.95,94.02,94.19,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-14",94.43,94.96,94.01,94.84,{"symbol":5,"time":1631,"open":1563,"high":1595,"low":1632,"close":1558},"2025-07-11",94.65,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":140,"close":1637},"2025-07-10",96.08,96.56,95.89,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-09",95.66,96.54,94.44,96.47,{"symbol":5,"time":1645,"open":1646,"high":117,"low":1628,"close":1632},"2025-07-08",94.64,{"symbol":5,"time":1648,"open":117,"high":1649,"low":1594,"close":1650},"2025-07-07",95.56,94.34,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":153,"close":1655},"2025-07-03",95,95.67,94.94,{"symbol":5,"time":1657,"open":1604,"high":1658,"low":1659,"close":1660},"2025-07-02",94.53,93.37,94.47,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-01",91.86,94.73,91.43,93.3,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1616,"close":1671},"2025-06-30",91.54,92.34,91.8,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-06-27",90.17,91.97,89.63,91.52,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-26",88.36,89.49,86.97,89.07,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-06-25",91.15,91.46,88.64,88.67,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1677},"2025-06-24",90.99,91.68,90.02,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1698},"2025-06-23",87.51,89.93,86.83,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-20",87.56,88.94,87.4,88.15,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-18",89,90.79,88.92,89.03,{"symbol":5,"time":1713,"open":77,"high":1714,"low":1715,"close":1716},"2025-06-17",90.65,89.58,89.81,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-06-16",90.89,91.72,90.19,90.51,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-13",89.84,91.39,89.69,90.04,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-12",90.59,93.42,90.36,92.61,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-11",93.14,93.24,90.68,91.08,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-10",93.26,93.76,92.42,92.9,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-09",92.33,93.53,91.92,93.18,{"symbol":5,"time":1754,"open":1732,"high":1594,"low":1755,"close":1756},"2025-06-06",92.01,92.54,{"symbol":5,"time":1758,"open":1759,"high":1610,"low":1760,"close":1761},"2025-06-05",92.06,90.75,92.8,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-04",91.31,91.79,90.82,90.88,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-03",90.56,91.76,90.35,91.12,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1692},"2025-06-02",90.64,91,88.85,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-30",90.23,91.42,89.29,91.16,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-29",92.68,92.75,91.13,91.96,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1671,"close":1790},"2025-05-28",94.48,94.7,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-27",95.12,95.7,94.56,95.21,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1761,"close":1805},"2025-05-23",92.97,94.75,94.09,{"symbol":5,"time":1807,"open":1622,"high":1808,"low":1809,"close":1810},"2025-05-22",95.82,93.7,95.16,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-21",96.06,96.79,94.98,95.08,{"symbol":5,"time":1818,"open":1819,"high":173,"low":1820,"close":1821},"2025-05-20",98.58,96.61,96.72,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1821,"close":1826},"2025-05-19",97.19,98.79,98.65,{"symbol":5,"time":1828,"open":1543,"high":1829,"low":1830,"close":1831},"2025-05-16",99.08,97.44,98.94,{"symbol":5,"time":1833,"open":1588,"high":1834,"low":1588,"close":1835},"2025-05-15",97.9,97.83,{"symbol":5,"time":1837,"open":1838,"high":1838,"low":1839,"close":1840},"2025-05-14",99.4,97.31,97.47,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-13",99.7,100.41,97.98,98.16,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-12",98.89,100.01,97.56,98.73,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1744,"close":1857},"2025-05-09",94.42,94.86,94.59,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-08",93,95.14,92.44,93.94,{"symbol":5,"time":1865,"open":1658,"high":129,"low":1782,"close":1866},"2025-05-07",91.82,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":85,"close":1871},"2025-05-06",94.38,95.62,93.95,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":170,"close":1876},"2025-05-05",97.71,98.67,98.25,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1571,"close":1541},"2025-05-02",97.93,99.12,{"symbol":5,"time":1882,"open":1814,"high":1883,"low":1884,"close":226},"2025-05-01",97.82,96.24,{"symbol":5,"time":1886,"open":1887,"high":140,"low":1888,"close":1889},"2025-04-30",92.81,92.13,95.42,{"symbol":5,"time":1891,"open":1860,"high":1892,"low":1893,"close":152},"2025-04-29",93.75,91.35,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-04-28",92.45,93.68,92.35,93.04,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1862},"2025-04-25",92.51,93.38,91.77,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1893},"2025-04-24",88.11,92.07,87.53,{"symbol":5,"time":1911,"open":1912,"high":1674,"low":1913,"close":1914},"2025-04-23",88.86,87.71,87.81,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-22",83.56,86.13,83.19,85.72,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-21",84.33,85.17,81.6,82.71,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-17",84.62,85.83,83.48,84.75,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-16",85.95,86.63,84.02,85.02,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1935},"2025-04-15",86.49,87,85.56,{"symbol":5,"time":1945,"open":28,"high":1946,"low":1947,"close":1948},"2025-04-14",87.01,85.05,85.78,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-11",84.19,85.38,82.21,84.74,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-10",84.12,85.42,81.31,83.26,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1711},"2025-04-09",79.89,89.82,77.79,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-08",84.78,85.2,78.7,80.35,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-07",78.66,84.91,76.75,81.22,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-04",80.66,82.69,78.74,80.87,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-03",84.65,87.84,84.23,86.35,{"symbol":5,"time":1991,"open":58,"high":1992,"low":1993,"close":1994},"2025-04-02",91.34,87.88,90.63,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1778},"2025-04-01",87.36,88.96,86.55,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-31",85.84,88.42,84.96,87.97,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-03-28",91.06,91.29,87.55,88.14,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-27",94,94.03,91.83,92.14,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2022},"2025-03-26",97.89,98.61,94.58,{"symbol":5,"time":2024,"open":1879,"high":2025,"low":2026,"close":2021},"2025-03-25",98.77,96.99,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":1813,"close":2031},"2025-03-24",96.48,98.26,98.13,{"symbol":5,"time":2033,"open":2034,"high":1588,"low":2035,"close":1632},"2025-03-21",95.84,92.85,{"symbol":5,"time":2037,"open":1845,"high":2038,"low":204,"close":2039},"2025-03-20",99.91,97.59,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":498},"2025-03-19",96.18,99.83,95.97,{"symbol":5,"time":2046,"open":162,"high":2047,"low":2048,"close":2049},"2025-03-18",96.91,95.26,96.14,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2052,"close":2054},"2025-03-17",96.13,98.01,97.33,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-14",95.71,97.1,94.9,97.02,{"symbol":5,"time":2062,"open":2063,"high":1554,"low":2064,"close":2065},"2025-03-13",97.65,94.45,94.6,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":130,"close":2070},"2025-03-12",96.22,98.9,98.38,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":129},"2025-03-11",93.91,96.6,92.17,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-10",92.4,94.57,91.9,93.77,{"symbol":5,"time":2083,"open":2084,"high":220,"low":2085,"close":2086},"2025-03-07",98.55,94.15,97.51,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2070,"close":2091},"2025-03-06",101.71,102.37,98.78,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-05",98.82,103.34,98.11,102.74,{"symbol":5,"time":2099,"open":2060,"high":2100,"low":2101,"close":2102},"2025-03-04",98.72,92.71,96.31,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-03",103.95,104.25,99.44,99.97,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":760,"close":2113},"2025-02-28",101.46,102.93,102.52,{"symbol":5,"time":2115,"open":2116,"high":466,"low":2117,"close":758},"2025-02-27",100.45,99.68,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":758,"close":2122},"2025-02-26",101.63,103.6,102.33,{"symbol":5,"time":2124,"open":2125,"high":2125,"low":2126,"close":2127},"2025-02-25",101.68,98.91,100.29,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":1552,"close":2132},"2025-02-24",99.46,101.07,100.36,{"symbol":5,"time":2134,"open":243,"high":243,"low":2135,"close":2136},"2025-02-21",99.78,100.34,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-20",105.8,105.94,101.55,102.58,{"symbol":5,"time":2144,"open":2145,"high":470,"low":2146,"close":769},"2025-02-19",106.84,105.26,{"symbol":5,"time":2148,"open":1403,"high":2149,"low":2150,"close":359},"2025-02-18",110.97,108.55,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":444,"close":532},"2025-02-14",107.89,108.39,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-13",104.6,106.71,104.55,106.5,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-12",99.81,104.7,99.3,104.22,{"symbol":5,"time":2168,"open":2120,"high":2169,"low":2170,"close":509},"2025-02-11",103.1,101.31,{"symbol":5,"time":2172,"open":431,"high":2173,"low":2174,"close":700},"2025-02-10",103.33,101.66,{"symbol":5,"time":2176,"open":2164,"high":2177,"low":2178,"close":2095},"2025-02-07",105.09,103.07,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":349},"2025-02-06",102.67,105.58,102.41,{"symbol":5,"time":2185,"open":208,"high":2186,"low":2021,"close":2187},"2025-02-05",101.36,101.16,{"symbol":5,"time":2189,"open":1552,"high":2190,"low":1549,"close":2021},"2025-02-04",99.37,{"symbol":5,"time":2192,"open":168,"high":2193,"low":2049,"close":2194},"2025-02-03",98.32,97.34,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":488,"close":740},"2025-01-31",100.27,100.59,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-30",99.02,100.28,98.68,99.79,{"symbol":5,"time":2206,"open":759,"high":190,"low":2207,"close":202},"2025-01-29",98.66,{"symbol":5,"time":2209,"open":2207,"high":2210,"low":2211,"close":2212},"2025-01-28",98.95,97.67,98.52,{"symbol":5,"time":2214,"open":1849,"high":2215,"low":2216,"close":740},"2025-01-27",99.77,98.03,{"symbol":5,"time":2218,"open":439,"high":2219,"low":2220,"close":2221},"2025-01-24",102.2,100.86,101.26,{"symbol":5,"time":2223,"open":2131,"high":2224,"low":2225,"close":2226},"2025-01-23",101.44,100.32,100.52,{"symbol":5,"time":2228,"open":2229,"high":709,"low":1829,"close":203},"2025-01-22",99.35,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":168,"close":2234},"2025-01-21",99.99,100.12,99.29,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":121,"close":2239},"2025-01-17",97.38,98.44,97.75,{"symbol":5,"time":2241,"open":2242,"high":1813,"low":2243,"close":2244},"2025-01-16",95.93,95.3,95.59,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2247,"close":2249},"2025-01-15",94.66,95.95,95.75,{"symbol":5,"time":2251,"open":2252,"high":1737,"low":2253,"close":2254},"2025-01-14",91.87,91.74,92.69,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-13",90.37,91.85,90.25,91.55,{"symbol":5,"time":2262,"open":2263,"high":2263,"low":2009,"close":2264},"2025-01-10",92.46,91.78,{"symbol":5,"time":2266,"open":1755,"high":2267,"low":1893,"close":1902},"2025-01-08",92.77,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-01-07",93.13,93.33,91.53,92.32,{"symbol":5,"time":2275,"open":146,"high":2276,"low":1743,"close":2277},"2025-01-06",94.67,93.61,{"symbol":5,"time":2279,"open":2280,"high":75,"low":2281,"close":1738},"2025-01-03",93.01,92.18,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":1759,"close":2101},"2025-01-02",92.93,93.83,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":147},"2024-12-31",92.73,93.65,92.26,{"symbol":5,"time":2292,"open":2101,"high":2293,"low":1677,"close":2263},"2024-12-30",92.96,{"symbol":5,"time":2295,"open":2073,"high":1658,"low":1752,"close":1557},"2024-12-27",{"symbol":5,"time":2297,"open":106,"high":1655,"low":2298,"close":1632},"2024-12-26",94.27,{"symbol":5,"time":2300,"open":2301,"high":2059,"low":2085,"close":1804},"2024-12-24",94.3,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-23",94.05,94.8,93.52,94.24,{"symbol":5,"time":2309,"open":2035,"high":2310,"low":1761,"close":145},"2024-12-20",94.46,{"symbol":5,"time":2312,"open":227,"high":2313,"low":2314,"close":2315},"2024-12-19",95.18,92.86,93.06,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":1809,"close":1594},"2024-12-18",97.41,97.87,{"symbol":5,"time":2321,"open":2322,"high":2322,"low":162,"close":1571},"2024-12-17",98.33,{"symbol":5,"time":2324,"open":2325,"high":498,"low":2326,"close":2327},"2024-12-16",97.84,97.76,98.2,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-13",98.97,99.13,97.36,97.92,{"symbol":5,"time":2335,"open":192,"high":267,"low":2336,"close":2084},"2024-12-12",98.5,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":262,"close":173},"2024-12-11",98.75,99.42,{"symbol":5,"time":2342,"open":2343,"high":2117,"low":196,"close":216},"2024-12-10",98.53,{"symbol":5,"time":2345,"open":2346,"high":322,"low":2347,"close":2348},"2024-12-09",102.02,99.57,100.09,{"symbol":5,"time":2350,"open":725,"high":2351,"low":2142,"close":715},"2024-12-06",103.51,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2113,"close":2356},"2024-12-05",103.69,104.23,102.84,{"symbol":5,"time":2358,"open":2359,"high":245,"low":2360,"close":2361},"2024-12-04",102.79,102.1,103.37,{"symbol":5,"time":2363,"open":285,"high":754,"low":2364,"close":2365},"2024-12-03",101.54,102.49,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":708},"2024-12-02",102.35,102.85,101.69,{"symbol":5,"time":2372,"open":2373,"high":285,"low":2374,"close":2375},"2024-11-29",102.17,102.04,102.27,{"symbol":5,"time":2377,"open":481,"high":466,"low":2378,"close":2379},"2024-11-27",101.76,101.94,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":433,"close":2384},"2024-11-26",101.9,103.29,102.87,{"symbol":5,"time":2386,"open":439,"high":2387,"low":439,"close":2388},"2024-11-25",103.64,102.8,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":211,"close":2393},"2024-11-22",100.1,101.57,101.4,{"symbol":5,"time":2395,"open":422,"high":2396,"low":2397,"close":2398},"2024-11-21",101.18,99.76,100.5,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":265},"2024-11-20",100.03,100.38,99.34,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2204},"2024-11-19",98.47,100.18,98.29,{"symbol":5,"time":2410,"open":1874,"high":2411,"low":1540,"close":2412},"2024-11-18",99.92,99.65,{"symbol":5,"time":2414,"open":2415,"high":2201,"low":2416,"close":2408},"2024-11-15",98.41,97.64,{"symbol":5,"time":2418,"open":737,"high":2419,"low":1838,"close":257},"2024-11-14",100.83,{"symbol":5,"time":2421,"open":2422,"high":2407,"low":759,"close":2423},"2024-11-13",99.93,99.18,{"symbol":5,"time":2425,"open":2426,"high":2111,"low":2163,"close":2427},"2024-11-12",100.71,100.15,{"symbol":5,"time":2429,"open":2393,"high":2430,"low":2431,"close":186},"2024-11-11",102.51,101.35,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":211,"close":2436},"2024-11-08",100.4,101.58,100.67,{"symbol":5,"time":2438,"open":700,"high":764,"low":420,"close":2439},"2024-11-07",100.66,{"symbol":5,"time":2441,"open":2398,"high":2442,"low":257,"close":2443},"2024-11-06",101.6,99.96,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":1650,"close":2047},"2024-11-05",94.91,97.06,{"symbol":5,"time":2449,"open":2450,"high":1640,"low":1623,"close":2064},"2024-11-04",95.19,{"symbol":5,"time":2452,"open":2034,"high":2453,"low":2454,"close":2455},"2024-11-01",96.53,95.35,95.8,{"symbol":5,"time":2457,"open":2458,"high":1561,"low":2022,"close":2459},"2024-10-31",95.31,95.43,{"symbol":5,"time":2461,"open":1603,"high":2462,"low":1610,"close":2463},"2024-10-30",96.82,95.96,{"symbol":5,"time":2465,"open":1600,"high":2276,"low":2466,"close":129},"2024-10-29",93.08,{"symbol":5,"time":2468,"open":1860,"high":2469,"low":1860,"close":2470},"2024-10-28",94.52,94.4,{"symbol":5,"time":2472,"open":2473,"high":1738,"low":2474,"close":2475},"2024-10-25",92.78,92.02,92.39,{"symbol":5,"time":2477,"open":69,"high":1904,"low":2478,"close":2479},"2024-10-24",90.52,91.6,{"symbol":5,"time":2481,"open":2482,"high":2258,"low":2483,"close":1766},"2024-10-23",91.19,90.16,{"symbol":5,"time":2485,"open":2486,"high":2078,"low":99,"close":2016},"2024-10-22",91.38,{"symbol":5,"time":2488,"open":2314,"high":1603,"low":1675,"close":2489},"2024-10-21",92.23,{"symbol":5,"time":2491,"open":1809,"high":1600,"low":2492,"close":2493},"2024-10-18",92.55,93.48,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2289},"2024-10-17",93.67,93.9,92.82,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":1745,"close":2035},"2024-10-16",93.02,93.55,{"symbol":5,"time":2504,"open":2473,"high":151,"low":2505,"close":1803},"2024-10-15",92.3,{"symbol":5,"time":2507,"open":2508,"high":94,"low":2509,"close":2510},"2024-10-14",91.63,90.92,92.28,{"symbol":5,"time":2512,"open":2513,"high":1671,"low":2514,"close":2515},"2024-10-11",90.3,90.12,91.7,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-10-10",89.65,90.96,89.13,90.5,{"symbol":5,"time":2523,"open":2524,"high":2259,"low":2524,"close":2525},"2024-10-09",88.22,90.05,{"symbol":5,"time":2527,"open":2528,"high":56,"low":1987,"close":51},"2024-10-08",88.3,{"symbol":5,"time":2530,"open":62,"high":1708,"low":39,"close":2531},"2024-10-07",88.73,{"symbol":5,"time":2533,"open":2528,"high":2534,"low":2535,"close":2536},"2024-10-04",89.12,87.67,89.11,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-03",88.29,89.02,87.74,88.66,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":45},"2024-10-02",89.32,90.31,89.14,{"symbol":5,"time":2549,"open":1720,"high":1755,"low":2550,"close":2551},"2024-10-01",89.7,90.84,{"symbol":5,"time":2553,"open":1611,"high":2554,"low":2555,"close":2556},"2024-09-30",92.83,90.7,92.74,{"symbol":5,"time":2558,"open":2080,"high":1610,"low":1719,"close":2559},"2024-09-27",92.5,{"symbol":5,"time":2561,"open":2562,"high":86,"low":1887,"close":1738},"2024-09-26",93.39,{"symbol":5,"time":2564,"open":2263,"high":1902,"low":1782,"close":2080},"2024-09-25",{"symbol":5,"time":2566,"open":2567,"high":2568,"low":91,"close":2569},"2024-09-24",91.18,91.95,91.49,{"symbol":5,"time":2571,"open":1745,"high":2572,"low":1616,"close":1675},"2024-09-23",93.03,{"symbol":5,"time":2574,"open":2575,"high":92,"low":2576,"close":2577},"2024-09-20",92.21,91.5,92.89,{"symbol":5,"time":2579,"open":2580,"high":1803,"low":2581,"close":2288},"2024-09-19",92.76,91.58,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":1728},"2024-09-18",89.86,91.84,89.21,{"symbol":5,"time":2588,"open":1711,"high":2589,"low":2590,"close":2591},"2024-09-17",89.79,88.51,89.27,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-16",87.99,89.31,87.68,89.17,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-09-13",87.35,88.04,87.05,87.49,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-09-12",85.46,86.88,85.29,86.66,{"symbol":5,"time":2611,"open":2612,"high":1958,"low":2613,"close":2614},"2024-09-11",84.63,82.63,85.28,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":1951,"close":2619},"2024-09-10",84.8,85.75,85.61,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-09-09",83.87,84.53,82.79,84.3,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-09-06",86.32,86.72,84.18,85.33,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-09-05",84.87,85.09,82.93,84.47,{"symbol":5,"time":2639,"open":65,"high":1914,"low":1947,"close":2640},"2024-09-04",85.18,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-09-03",89.85,90.74,87.31,88.07,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-08-30",88.41,91.02,88.31,90.77,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":1704,"close":2651},"2024-08-29",87.6,88.91,{"symbol":5,"time":2658,"open":2659,"high":2005,"low":2660,"close":2661},"2024-08-28",87.21,87.12,87.72,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-08-27",90.09,90.26,87.16,88.12,{"symbol":5,"time":2669,"open":2513,"high":2519,"low":2670,"close":2525},"2024-08-26",89.92,{"symbol":5,"time":2672,"open":59,"high":2546,"low":2673,"close":2674},"2024-08-23",88.1,90.18,{"symbol":5,"time":2676,"open":2005,"high":2677,"low":46,"close":2011},"2024-08-22",88.8,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":1704},"2024-08-21",85.54,87.43,85.52,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2608},"2024-08-20",85.31,85.76,84.71,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-08-19",84.45,85.45,84.08,84.98,{"symbol":5,"time":2695,"open":2696,"high":1952,"low":2697,"close":2630},"2024-08-16",85.12,83.49,{"symbol":5,"time":2699,"open":2630,"high":2700,"low":2701,"close":2702},"2024-08-15",85.65,83.3,85.62,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":1926,"close":2707},"2024-08-14",84.2,84.25,83.35,{"symbol":5,"time":2709,"open":1953,"high":2710,"low":2711,"close":2712},"2024-08-13",83.47,81.81,83.45,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-08-12",82.68,82.99,80.95,81.9,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":1925,"close":2723},"2024-08-09",82.12,83.32,82.37,{"symbol":5,"time":2725,"open":2711,"high":2726,"low":2727,"close":2728},"2024-08-08",82.8,80.68,81.54,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-08-07",79.52,79.6,75.65,76.09,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-08-06",74.47,79.01,74.36,78.4,{"symbol":5,"time":2742,"open":2743,"high":2740,"low":2744,"close":2745},"2024-08-05",74.82,74.03,77.15,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-08-02",78.55,80.21,77.45,79.08,{"symbol":5,"time":2753,"open":2754,"high":27,"low":2755,"close":2756},"2024-08-01",85.51,81.47,81.84,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-07-31",84.64,86.43,84.1,85.7,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-07-30",83.05,84.49,83.04,84.06,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":1977,"close":2773},"2024-07-29",81.68,83.13,82.6,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-07-26",80.82,82.1,80.26,81.55,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-07-25",78.64,81.28,78.13,79.56,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-07-24",80.78,81.49,79.59,79.67,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-07-23",82.08,82.98,81.8,82.26,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-07-22",80.63,82.02,80.22,81.95,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-07-19",79.2,80.2,78.93,79.87,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-07-18",80.58,81.83,79.13,79.63,{"symbol":5,"time":2817,"open":2779,"high":2818,"low":2788,"close":2819},"2024-07-17",82.17,80.79,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-16",80.12,82.9,79.94,82.61,{"symbol":5,"time":2827,"open":2828,"high":2819,"low":2829,"close":2830},"2024-07-15",80.05,79.55,79.58,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-12",79.5,81.18,79.3,79.42,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-11",78.26,79.88,77.73,79.61,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-10",75.98,77.11,75.48,77.07,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-09",75.46,76,74.9,75.89,{"symbol":5,"time":2856,"open":2857,"high":2853,"low":2858,"close":2859},"2024-07-08",74.55,74.02,74.23,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-07-05",72.91,73.73,72.32,73.67,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-07-03",72.85,73.44,72.39,73.35,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-07-02",71.41,72.2,71.18,72.05,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-01",75.1,75.42,72.69,72.96,{"symbol":5,"time":2885,"open":2880,"high":2886,"low":2887,"close":2888},"2024-06-28",75.85,74.44,74.98,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-06-27",72.86,74.57,72.59,74.5,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-06-26",72.4,73.06,72.06,72.72,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-06-25",73.56,73.8,72.76,73.08,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-06-24",75.8,76.06,74.07,74.1,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-06-21",74.54,75.92,73.58,75.77,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-06-20",77.8,77.88,74.89,75.97,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2922},"2024-06-18",79.1,79.49,77.49,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-06-17",77.42,78.77,76.97,78.72,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-06-14",77.63,77.95,76.22,76.55,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-06-13",78.86,79.38,78.56,79.21,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-06-12",79.85,80.53,79.23,79.68,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-06-11",78.5,78.73,77.29,78.18,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2836},"2024-06-10",78.11,79.79,78.04,{"symbol":5,"time":2966,"open":2967,"high":2964,"low":2968,"close":2969},"2024-06-07",76.81,76.61,77.82,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-06-06",77.43,78.08,76.59,77.36,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2740},"2024-06-05",77.38,78.68,76.71,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-06-04",78.05,78.85,76.11,76.92,{"symbol":5,"time":2988,"open":2989,"high":1981,"low":2979,"close":2990},"2024-06-03",82.55,78.98,{"symbol":5,"time":2992,"open":2953,"high":2993,"low":2994,"close":2995},"2024-05-31",82.42,77.6,81.76,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2973,"close":2999},"2024-05-30",78.37,79.96,{"symbol":5,"time":3001,"open":2748,"high":3002,"low":3003,"close":2962},"2024-05-29",78.97,77.77,{"symbol":5,"time":3005,"open":2789,"high":3006,"low":2933,"close":3007},"2024-05-28",82.18,79.25,{"symbol":5,"time":3009,"open":2812,"high":3010,"low":3011,"close":3012},"2024-05-24",82.24,80.49,81.94,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-23",80.36,81.23,79.43,80.41,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":2829,"close":3023},"2024-05-22",81.05,81.11,80.25,{"symbol":5,"time":3025,"open":2779,"high":2779,"low":3026,"close":3022},"2024-05-21",79.93,{"symbol":5,"time":3028,"open":3029,"high":2777,"low":1959,"close":3030},"2024-05-20",82,81.85,{"symbol":5,"time":3032,"open":2797,"high":3033,"low":3034,"close":3035},"2024-05-17",82.89,81.25,81.92,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-05-16",85.89,86.21,82.65,82.88,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3044,"close":3046},"2024-05-15",82.19,85.86,85.64,{"symbol":5,"time":3048,"open":3049,"high":2722,"low":3050,"close":2989},"2024-05-14",81.73,81.66,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":2721},"2024-05-13",82.86,83.83,81.97,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":1960,"close":3060},"2024-05-10",84.09,85.32,83.77,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-05-09",80.28,80.89,79.81,80.32,{"symbol":5,"time":3068,"open":2791,"high":3023,"low":3069,"close":3070},"2024-05-08",79.41,79.78,{"symbol":5,"time":3072,"open":3073,"high":3035,"low":3074,"close":2717},"2024-05-07",81.88,80.02,{"symbol":5,"time":3076,"open":3077,"high":3006,"low":3078,"close":2721},"2024-05-06",81.48,81.03,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-05-03",80.23,80.92,80.08,80.44,{"symbol":5,"time":3086,"open":2922,"high":2950,"low":2975,"close":2829},"2024-05-02",{"symbol":5,"time":3088,"open":3089,"high":2839,"low":3090,"close":2745},"2024-05-01",78.02,76.82,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":2932},"2024-04-30",79.11,79.18,77.27,{"symbol":5,"time":3097,"open":3098,"high":3070,"low":2782,"close":2944},"2024-04-29",79.64,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":2748},"2024-04-26",78.17,79,78,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":2985,"close":3108},"2024-04-25",76.52,77.59,77.2,{"symbol":5,"time":3110,"open":2956,"high":3111,"low":3112,"close":2938},"2024-04-24",78.9,76.44,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-04-23",77.84,78.99,77.58,78.79,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":2994},"2024-04-22",76.88,78.15,76.3,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":2941,"close":3128},"2024-04-19",77.53,78.06,77.05,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":2940,"close":3133},"2024-04-18",78.47,78.58,77.14,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3137,"close":3138},"2024-04-17",80.4,78.28,78.52,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":2751,"close":3143},"2024-04-16",80.38,80.59,79.17,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-04-15",83.46,83.84,80.17,80.31,{"symbol":5,"time":3151,"open":3152,"high":3060,"low":3153,"close":3154},"2024-04-12",83.09,81.91,82.44,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":2726,"close":3146},"2024-04-11",82.85,83.71,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":2712},"2024-04-10",81.82,83.67,81.43,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-04-09",84.6,85,82.95,83.98,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-04-08",86.22,86.67,85.36,85.69,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":2637,"close":3180},"2024-04-05",84.61,86.56,86.4,{"symbol":5,"time":3182,"open":1975,"high":3183,"low":3058,"close":2637},"2024-04-04",85.74,{"symbol":5,"time":3185,"open":3060,"high":2619,"low":3162,"close":3186},"2024-04-03",85.49,{"symbol":5,"time":3188,"open":2701,"high":3189,"low":3190,"close":3191},"2024-04-02",84.55,83.06,84.39,{"symbol":5,"time":3193,"open":2760,"high":1936,"low":3194,"close":3195},"2024-04-01",84.81,84.86,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":2702,"close":3200},"2024-03-28",85.97,86.74,86.26,{"symbol":5,"time":3202,"open":2005,"high":3203,"low":3204,"close":3205},"2024-03-27",88,85.5,86.02,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-03-26",86.95,87.59,86.77,87.2,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-03-25",86.52,87.33,86.3,86.94,{"symbol":5,"time":3219,"open":2606,"high":2760,"low":3220,"close":3221},"2024-03-22",85.19,86.34,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":2686},"2024-03-21",85.4,86.12,85.03,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-03-20",84.92,86.2,84.84,86.07,{"symbol":5,"time":3234,"open":3235,"high":1969,"low":3236,"close":3231},"2024-03-19",83.78,83.75,{"symbol":5,"time":3238,"open":3054,"high":3194,"low":3239,"close":3240},"2024-03-18",83.8,84.28,{"symbol":5,"time":3242,"open":3243,"high":1929,"low":1919,"close":3244},"2024-03-15",84.27,83.4,{"symbol":5,"time":3246,"open":2637,"high":1975,"low":3247,"close":3248},"2024-03-14",84.05,84.56,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3169,"close":2687},"2024-03-13",84.43,84.88,{"symbol":5,"time":3254,"open":3153,"high":2768,"low":3255,"close":3256},"2024-03-12",81.86,83.88,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-03-11",81.32,82.52,80.13,82.29,{"symbol":5,"time":3264,"open":3157,"high":3265,"low":3266,"close":3267},"2024-03-08",83.33,81.14,81.17,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":2818,"close":2989},"2024-03-07",82.7,82.97,{"symbol":5,"time":3273,"open":3262,"high":2823,"low":3274,"close":2989},"2024-03-06",81.96,{"symbol":5,"time":3276,"open":3270,"high":3277,"low":3278,"close":3279},"2024-03-05",83.21,81.41,81.62,{"symbol":5,"time":3281,"open":3282,"high":1986,"low":3283,"close":3284},"2024-03-04",81.56,81.51,83.53,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3157,"close":3289},"2024-03-01",83.66,84.07,83.6,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":1925,"close":3294},"2024-02-29",83.57,84.52,84.31,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":1965,"close":3298},"2024-02-28",78.32,79.32,{"symbol":5,"time":3300,"open":3301,"high":3143,"low":2964,"close":2998},"2024-02-27",79.03,{"symbol":5,"time":3303,"open":2738,"high":3304,"low":3305,"close":2836},"2024-02-26",79.51,78.81,{"symbol":5,"time":3307,"open":3308,"high":3069,"low":3131,"close":3309},"2024-02-23",78.8,79.12,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":2932,"close":3101},"2024-02-22",77.54,78.49,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-02-21",77.94,78.71,76.96,77.68,{"symbol":5,"time":3321,"open":2979,"high":2979,"low":3322,"close":3117},"2024-02-20",77.16,{"symbol":5,"time":3324,"open":3121,"high":3325,"low":3326,"close":3107},"2024-02-16",77.96,76.33,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-02-15",75.3,76.26,75.11,76.15,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-02-14",73.32,74.88,73.27,74.75,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-02-13",72.53,73.07,71.85,72.42,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-02-12",73.63,74.37,73.5,73.84,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3349,"close":3355},"2024-02-09",74.95,75.04,73.79,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-02-08",74.39,75.38,74.19,74.65,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3364,"close":3366},"2024-02-07",73.23,74.74,74.71,{"symbol":5,"time":3368,"open":2891,"high":3369,"low":2900,"close":3370},"2024-02-06",73.54,73.39,{"symbol":5,"time":3372,"open":3373,"high":2862,"low":3343,"close":3374},"2024-02-05",72.75,72.6,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3377,"close":3364},"2024-02-02",72.11,73.53,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":2876,"close":3383},"2024-02-01",72.01,73.37,73.2,{"symbol":5,"time":3385,"open":3386,"high":2882,"low":3387,"close":3388},"2024-01-31",71.71,71.45,71.76,{"symbol":5,"time":3390,"open":3391,"high":3341,"low":3392,"close":3393},"2024-01-30",71.02,70.83,72.14,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-01-29",69.95,70.75,69.91,70.72,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3396},"2024-01-26",70.5,71.12,69.72,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-01-25",69.24,70.92,68.76,70.91,{"symbol":5,"time":3412,"open":3402,"high":3402,"low":3413,"close":3414},"2024-01-24",68.73,69.11,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-01-23",69.26,69.42,68.15,69.31,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3396,"close":3425},"2024-01-22",69.98,70.69,70.26,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-01-19",69.5,69.87,68.56,69.86,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3419,"close":3436},"2024-01-18",68.5,69.55,69.28,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3439,"close":3441},"2024-01-17",66.42,68.25,68.04,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-01-16",67.69,68.28,66.97,67.29,{"symbol":5,"time":3449,"open":3407,"high":3450,"low":3451,"close":3452},"2024-01-12",69.25,68.54,68.67,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3434,"close":3457},"2024-01-11",69.18,69.59,68.72,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-01-10",68.89,69.33,68.81,69.32,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3466,"close":3468},"2024-01-09",67.83,69.22,69.09,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-01-08",67.64,68.94,67.28,68.9,{"symbol":5,"time":3476,"open":3477,"high":3473,"low":3478,"close":3479},"2024-01-05",65.78,65.74,66.87,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-01-04",66.39,66.9,65.84,66.19,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-01-03",66.77,66.85,65.91,66.34,{"symbol":5,"time":3493,"open":3494,"high":3460,"low":3495,"close":3445},"2024-01-02",68.2,67.94,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3498,"close":3500},"2023-12-29",68.91,69.47,69.16,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2023-12-28",69,69.3,68.71,68.92,{"symbol":5,"time":3508,"open":3509,"high":3500,"low":3510,"close":3511},"2023-12-27",68.53,68.48,69.03,{"symbol":5,"time":3513,"open":3440,"high":3514,"low":3515,"close":3516},"2023-12-26",68.96,68.22,68.86,{"symbol":5,"time":3518,"open":3451,"high":3519,"low":3520,"close":3521},"2023-12-22",68.77,68.01,68.27,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2023-12-21",68.23,68.36,67.7,68.29,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2023-12-20",67.96,68.3,67.06,67.08,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3521},"2023-12-19",67.66,68.31,67.32,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3490,"close":3488},"2023-12-18",66.99,67.13,{"symbol":5,"time":3544,"open":3545,"high":3444,"low":3546,"close":3483},"2023-12-15",67.5,66.8,{"symbol":5,"time":3548,"open":3549,"high":3521,"low":3550,"close":3549},"2023-12-14",67.24,67.07,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-12-13",65.96,67.22,65.69,67.14,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-12-12",65.4,65.82,65.06,65.63,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-12-11",65.25,65.81,65.13,65.34,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3571,"close":3573},"2023-12-08",63.72,65.15,64.95,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3577},"2023-12-07",63.05,63.99,62.8,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-06",63.76,64.15,62.89,62.95,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-05",63.28,63.79,62.9,63.09,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3595},"2023-12-04",63.86,64.25,62.96,{"symbol":5,"time":3597,"open":3583,"high":3598,"low":3599,"close":3600},"2023-12-01",64.83,62.86,64.49,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2023-11-30",62.6,63.55,62.45,62.75,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3609,"close":3611},"2023-11-29",61.84,62.91,62.52,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-11-28",62.07,62.24,61.51,61.67,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2023-11-27",61.69,62.35,61.64,61.97,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-11-24",61.52,62.11,61.45,61.76,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-11-22",60.9,61.68,60.83,61.23,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-11-21",60.19,61.36,59.98,61.13,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2023-11-20",59.75,59.79,58.57,58.74,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3650,"close":3652},"2023-11-17",59.3,60.47,60.21,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-11-16",59.8,60.13,58.96,59.19,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-11-15",60.66,60.69,58.97,59.11,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3656},"2023-11-14",60.82,61.47,60.06,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-11-13",59.38,60.29,59.32,59.71,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-11-10",58.84,59.87,58.54,59.86,{"symbol":5,"time":3683,"open":3674,"high":3681,"low":3684,"close":3685},"2023-11-09",58.12,58.39,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3688,"close":3690},"2023-11-08",58,59.34,58.92,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3684},"2023-11-07",57.91,58.29,57.45,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-11-06",57.02,58.22,56.88,57.69,{"symbol":5,"time":3703,"open":3695,"high":3704,"low":3705,"close":3700},"2023-11-03",57.72,56.86,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-11-02",57.43,57.66,56.39,56.76,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-11-01",54.09,56.77,54.02,56.73,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-10-31",53.67,53.99,53.42,53.57,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-10-30",53.17,53.86,53.05,53.49,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-10-27",52.32,52.84,51.59,52.35,{"symbol":5,"time":3737,"open":3729,"high":3738,"low":3739,"close":3740},"2023-10-26",54.19,52.16,52.29,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-10-25",53.89,54.34,53.48,53.5,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-10-24",54.73,55.11,54.35,54.44,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3755,"close":3757},"2023-10-23",54.17,55.29,54.81,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-20",54.63,55.56,54.28,54.99,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-19",55.19,55.58,53.8,54.57,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-10-18",57,57.07,55.17,55.52,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-10-17",57.63,58.71,57.49,57.99,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-10-16",57.88,58.75,57.85,58.59,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3780,"close":3792},"2023-10-13",58.3,58.52,57.53,{"symbol":5,"time":3794,"open":3672,"high":3795,"low":3778,"close":3684},"2023-10-12",59.42,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-10-11",58.13,59.23,57.55,59.22,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-10-10",57.75,58.62,57.42,57.5,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-10-09",56.14,57.16,55.96,56.83,{"symbol":5,"time":3815,"open":3767,"high":3816,"low":3817,"close":3818},"2023-10-06",57.4,55.51,56.58,{"symbol":5,"time":3820,"open":3821,"high":3817,"low":3821,"close":3822},"2023-10-05",54.51,55.35,{"symbol":5,"time":3824,"open":3768,"high":3825,"low":3826,"close":3827},"2023-10-04",54.78,53.18,54.49,{"symbol":5,"time":3829,"open":3720,"high":3830,"low":3728,"close":3831},"2023-10-03",54.26,53.41,{"symbol":5,"time":3833,"open":3749,"high":3834,"low":3835,"close":3836},"2023-10-02",54.92,53.71,54.05,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3749},"2023-09-29",56.47,56.56,54.12,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-09-28",56.08,57.04,55.79,56.18,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-09-27",55.6,56.46,54.53,56.4,{"symbol":5,"time":3855,"open":3710,"high":3856,"low":3857,"close":3858},"2023-09-26",56.67,55.64,55.81,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-09-25",55.1,56.82,54.85,56.35,{"symbol":5,"time":3866,"open":3726,"high":3867,"low":3868,"close":3869},"2023-09-22",54.82,53,54.58,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-09-21",54.65,54.91,53.19,53.47,[3877,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3947,3952,3957,3962,3967,3972,3977,3980,3985,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4143,4148,4152,4157,4162,4166,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4229,4234,4239,4243,4248,4253,4257,4262,4267,4272,4277,4282,4287,4292,4296,4301,4306,4311,4315,4319,4324,4329,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4626,4631,4636,4641,4646,4651,4655,4660,4664,4669,4674,4679,4684,4689,4694,4698,4701,4706,4711,4715,4719,4722,4726,4730,4735,4738,4743,4748,4753,4758,4762,4767,4772,4776,4780,4784,4789,4794,4799,4803,4808,4812,4817,4822,4827,4832,4837,4841,4846,4851,4856,4861,4866,4871,4876,4881,4885,4889,4894,4897,4902,4907,4912,4917,4921,4923,4927,4932,4937,4941,4946,4950,4955,4960,4965,4968,4973,4978,4983,4988,4991,4996,5001,5006,5010,5015,5019,5024,5028,5033,5038,5043,5048,5053,5058,5063,5067,5071,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5124,5129,5134,5139,5144,5148],{"symbol":3878,"time":26,"open":3879,"high":3880,"low":3881,"close":3882},"SPY",761.31,762,757.97,761.69,{"symbol":3878,"time":32,"open":3884,"high":3885,"low":3886,"close":3887},763.15,763.57,759.96,762.6,{"symbol":3878,"time":38,"open":3889,"high":3890,"low":3891,"close":3892},759.5,761.67,749.6,754.05,{"symbol":3878,"time":43,"open":3894,"high":3895,"low":3896,"close":3897},760.12,760.35,756.15,757.39,{"symbol":3878,"time":49,"open":3899,"high":3900,"low":3901,"close":3902},759,763.52,757.93,760.88,{"symbol":3878,"time":55,"open":3904,"high":3905,"low":3906,"close":3907},764.72,766.38,763.6,764.29,{"symbol":3878,"time":61,"open":3909,"high":3910,"low":3911,"close":3912},758.03,760.11,756.64,757.83,{"symbol":3878,"time":67,"open":3914,"high":3915,"low":3916,"close":3917},764.08,764.47,760.94,762.4,{"symbol":3878,"time":73,"open":3919,"high":3920,"low":3921,"close":3922},769.07,769.7,765.14,765.96,{"symbol":3878,"time":79,"open":3924,"high":3925,"low":3926,"close":3927},772.01,772.87,769,770.19,{"symbol":3878,"time":84,"open":3929,"high":3930,"low":3931,"close":3932},767.9,774.03,767.45,773.17,{"symbol":3878,"time":90,"open":3934,"high":3935,"low":3936,"close":3937},762.45,766.43,761.73,765.16,{"symbol":3878,"time":96,"open":3939,"high":3940,"low":3941,"close":3942},762.01,764.67,759.48,761.78,{"symbol":3878,"time":102,"open":3944,"high":3945,"low":3904,"close":3946},767.33,768,767.05,{"symbol":3878,"time":108,"open":3948,"high":3949,"low":3950,"close":3951},771.76,775.3,768.31,769.35,{"symbol":3878,"time":114,"open":3953,"high":3954,"low":3955,"close":3956},768.5,772.36,767.16,771.1,{"symbol":3878,"time":120,"open":3958,"high":3959,"low":3960,"close":3961},764.73,767.35,763.93,766.08,{"symbol":3878,"time":126,"open":3963,"high":3964,"low":3965,"close":3966},766.16,766.78,763.05,765.91,{"symbol":3878,"time":132,"open":3968,"high":3969,"low":3970,"close":3971},764.78,765.22,762.08,763.47,{"symbol":3878,"time":138,"open":3973,"high":3974,"low":3975,"close":3976},766.05,767.85,764.17,765.72,{"symbol":3878,"time":144,"open":3922,"high":3978,"low":3979,"close":3887},768.15,762.04,{"symbol":3878,"time":150,"open":3981,"high":3982,"low":3983,"close":3984},770.36,772.47,768.1,769.06,{"symbol":3878,"time":155,"open":3986,"high":3987,"low":3988,"close":3931},768.7,769.5,766.92,{"symbol":3878,"time":161,"open":3990,"high":3991,"low":3992,"close":3993},776.18,776.78,772.51,772.67,{"symbol":3878,"time":166,"open":3995,"high":3996,"low":3997,"close":3998},778.54,778.8,775.43,776.34,{"symbol":3878,"time":172,"open":4000,"high":4001,"low":4002,"close":4003},774.87,779.37,774.11,777.88,{"symbol":3878,"time":178,"open":4005,"high":4006,"low":4007,"close":4008},774.71,774.9,771.28,772.49,{"symbol":3878,"time":184,"open":4010,"high":4011,"low":4012,"close":4013},774.53,774.61,769.2,770.56,{"symbol":3878,"time":189,"open":4015,"high":4016,"low":4017,"close":4018},772.6,775.05,771.62,773.03,{"symbol":3878,"time":195,"open":4020,"high":4021,"low":4022,"close":4023},771.02,773.92,769.61,773.26,{"symbol":3878,"time":201,"open":4025,"high":4026,"low":4027,"close":4028},770.21,771.82,767.46,768.56,{"symbol":3878,"time":207,"open":4030,"high":4031,"low":4032,"close":4033},775.85,776.85,769.51,769.79,{"symbol":3878,"time":213,"open":4035,"high":4036,"low":4037,"close":4038},760.63,773.41,760.52,771.33,{"symbol":3878,"time":218,"open":4040,"high":4041,"low":4042,"close":4043},749.44,758.58,748.8,757.67,{"symbol":3878,"time":224,"open":4045,"high":4046,"low":4047,"close":4048},744.68,748.9,737.68,747.03,{"symbol":3878,"time":230,"open":4050,"high":4051,"low":4052,"close":4053},736.05,742.45,734.59,741.69,{"symbol":3878,"time":235,"open":4055,"high":4056,"low":4057,"close":4058},739.97,742.68,729.1,729.46,{"symbol":3878,"time":241,"open":4060,"high":4061,"low":4062,"close":4063},739.19,742.79,735.98,740.86,{"symbol":3878,"time":247,"open":4065,"high":4066,"low":4067,"close":4068},744.91,745.53,735.87,739.09,{"symbol":3878,"time":253,"open":4070,"high":4071,"low":4072,"close":4073},738.51,743.72,737.29,738.93,{"symbol":3878,"time":259,"open":4075,"high":4076,"low":4077,"close":4078},739.37,742.56,735.21,738.18,{"symbol":3878,"time":264,"open":4080,"high":4081,"low":4082,"close":4083},746.62,750.02,746.37,747.41,{"symbol":3878,"time":269,"open":4085,"high":4086,"low":4087,"close":4088},746.29,749.04,744.18,748.28,{"symbol":3878,"time":275,"open":4090,"high":4091,"low":4092,"close":4093},747.06,748.73,741.51,742.09,{"symbol":3878,"time":281,"open":4095,"high":4096,"low":4097,"close":4098},742.08,747.29,740.8,743.29,{"symbol":3878,"time":287,"open":4100,"high":4101,"low":4102,"close":4103},752.76,754.57,747.88,750.72,{"symbol":3878,"time":293,"open":4105,"high":4106,"low":4107,"close":4108},754.24,755.58,750.2,754.81,{"symbol":3878,"time":299,"open":4110,"high":4111,"low":4112,"close":4113},750.91,753.34,748.66,751.83,{"symbol":3878,"time":304,"open":4115,"high":4116,"low":4117,"close":4118},752.47,753.91,748,749.17,{"symbol":3878,"time":310,"open":4120,"high":4121,"low":4122,"close":4123},752.05,755.42,748.1,754.95,{"symbol":3878,"time":316,"open":4125,"high":4126,"low":4127,"close":4128},747.35,751.97,745.59,751.71,{"symbol":3878,"time":321,"open":4130,"high":4131,"low":4132,"close":4133},743.16,746.15,739.51,745.4,{"symbol":3878,"time":327,"open":4135,"high":4136,"low":4137,"close":4138},750.22,750.96,745.21,747.71,{"symbol":3878,"time":333,"open":4140,"high":4141,"low":4083,"close":4142},748.74,752.41,751.28,{"symbol":3878,"time":339,"open":4144,"high":4145,"low":4146,"close":4147},747.4,751.31,740.03,744.78,{"symbol":3878,"time":345,"open":4149,"high":4040,"low":4150,"close":4151},745,742.38,745.76,{"symbol":3878,"time":351,"open":4153,"high":4154,"low":4155,"close":4156},741.29,748.02,740.89,746.77,{"symbol":3878,"time":357,"open":4158,"high":4159,"low":4160,"close":4161},736.53,741.56,732.09,741,{"symbol":3878,"time":362,"open":4163,"high":4158,"low":4164,"close":4165},728.95,716.58,728.99,{"symbol":3878,"time":368,"open":4167,"high":4075,"low":4168,"close":4169},738.91,729.6,734.3,{"symbol":3878,"time":374,"open":4171,"high":4172,"low":4173,"close":4174},735.17,739.95,730.84,733.24,{"symbol":3878,"time":380,"open":4176,"high":4177,"low":4178,"close":4179},733.81,739.63,732.3,733.58,{"symbol":3878,"time":386,"open":4181,"high":4182,"low":4183,"close":4184},747.7,750.18,743.13,744.39,{"symbol":3878,"time":391,"open":4186,"high":4187,"low":4188,"close":4189},747.76,748.23,743.86,746.74,{"symbol":3878,"time":397,"open":4191,"high":4192,"low":4193,"close":4194},751.29,752.15,739.22,740.96,{"symbol":3878,"time":403,"open":4196,"high":4197,"low":4198,"close":4199},754.55,755.44,749.88,750.33,{"symbol":3878,"time":407,"open":4201,"high":4202,"low":4203,"close":4204},751.85,756.68,751.76,754.83,{"symbol":3878,"time":413,"open":4206,"high":4207,"low":4208,"close":4209},740.71,744.44,735.03,741.75,{"symbol":3878,"time":419,"open":4211,"high":4212,"low":4213,"close":4214},728.76,740,724.41,737.76,{"symbol":3878,"time":425,"open":4216,"high":4217,"low":4218,"close":4219},733.39,738.38,725.33,725.43,{"symbol":3878,"time":430,"open":4221,"high":4222,"low":4223,"close":4224},743.63,746.9,722.59,737.05,{"symbol":3878,"time":436,"open":4226,"high":4227,"low":4228,"close":4193},743.36,745.34,738.19,{"symbol":3878,"time":442,"open":4230,"high":4231,"low":4232,"close":4233},752.31,752.82,735.53,737.55,{"symbol":3878,"time":447,"open":4235,"high":4236,"low":4237,"close":4238},752.1,758.31,751.47,757.09,{"symbol":3878,"time":453,"open":4240,"high":4241,"low":4242,"close":4105},758.15,758.8,753.57,{"symbol":3878,"time":459,"open":4244,"high":4245,"low":4246,"close":4247},757.03,760.4,756.75,759.57,{"symbol":3878,"time":464,"open":4249,"high":4250,"low":4251,"close":4252},755.36,760.28,754.69,758.54,{"symbol":3878,"time":469,"open":4254,"high":4255,"low":4251,"close":4256},755.9,758.08,756.48,{"symbol":3878,"time":475,"open":4258,"high":4259,"low":4260,"close":4261},750.25,755.15,749.23,754.6,{"symbol":3878,"time":480,"open":4263,"high":4264,"low":4265,"close":4266},750.88,751.38,748.22,750.46,{"symbol":3878,"time":486,"open":4268,"high":4269,"low":4270,"close":4271},750.01,752.13,748.37,750.59,{"symbol":3878,"time":490,"open":4273,"high":4274,"low":4275,"close":4276},746.24,748.94,744.48,745.64,{"symbol":3878,"time":495,"open":4278,"high":4279,"low":4280,"close":4281},738.64,744.87,737.03,742.72,{"symbol":3878,"time":501,"open":4283,"high":4284,"low":4285,"close":4286},735.71,741.87,733.89,741.25,{"symbol":3878,"time":507,"open":4288,"high":4289,"low":4290,"close":4291},734.78,737.65,731.53,733.73,{"symbol":3878,"time":513,"open":4293,"high":4294,"low":4216,"close":4295},739.83,741.42,738.65,{"symbol":3878,"time":517,"open":4297,"high":4298,"low":4299,"close":4300},741.79,743.46,737.96,739.17,{"symbol":3878,"time":523,"open":4302,"high":4303,"low":4304,"close":4305},743.65,749.53,743.56,748.17,{"symbol":3878,"time":529,"open":4307,"high":4308,"low":4309,"close":4310},738.47,743.91,735.47,742.31,{"symbol":3878,"time":535,"open":4312,"high":4313,"low":4314,"close":4078},736.89,738.84,731.83,{"symbol":3878,"time":540,"open":4316,"high":4317,"low":4316,"close":4318},736.45,740.79,739.3,{"symbol":3878,"time":546,"open":4320,"high":4321,"low":4322,"close":4323},734.93,738.08,734.57,737.62,{"symbol":3878,"time":551,"open":4325,"high":4326,"low":4327,"close":4328},735.05,736.13,729.75,731.58,{"symbol":3878,"time":557,"open":4330,"high":4052,"low":4331,"close":4332},728.16,727.82,733.83,{"symbol":3878,"time":563,"open":4334,"high":4335,"low":4336,"close":4337},721.77,725.04,721.49,723.77,{"symbol":3878,"time":569,"open":4339,"high":4340,"low":4341,"close":4342},720.07,722.12,714.99,718.01,{"symbol":3878,"time":574,"open":4344,"high":4345,"low":4346,"close":4347},721.25,724.87,720.47,720.65,{"symbol":3878,"time":580,"open":4349,"high":4350,"low":4351,"close":4352},714.63,719.79,710.45,718.66,{"symbol":3878,"time":586,"open":4354,"high":4355,"low":4356,"close":4357},711,712.2,708.37,711.58,{"symbol":3878,"time":592,"open":4359,"high":4360,"low":4361,"close":4362},711.82,712.88,709.25,711.69,{"symbol":3878,"time":596,"open":4364,"high":4365,"low":4366,"close":4367},713.17,715.63,712.3,715.17,{"symbol":3878,"time":602,"open":4369,"high":4370,"low":4371,"close":4372},710.75,714.47,709.01,713.94,{"symbol":3878,"time":608,"open":4374,"high":4375,"low":4376,"close":4377},709.5,712.36,702.28,708.45,{"symbol":3878,"time":614,"open":4379,"high":4380,"low":4381,"close":4382},709.15,711.45,708.22,711.21,{"symbol":3878,"time":620,"open":4384,"high":4385,"low":4386,"close":4387},710.28,711.28,702.64,704.08,{"symbol":3878,"time":626,"open":4389,"high":4390,"low":4391,"close":4392},708.78,709.91,706.14,708.72,{"symbol":3878,"time":632,"open":4391,"high":4394,"low":4395,"close":4396},712.39,705.76,710.14,{"symbol":3878,"time":638,"open":4398,"high":4399,"low":4400,"close":4401},701.06,702.78,698.53,701.66,{"symbol":3878,"time":643,"open":4403,"high":4404,"low":4405,"close":4406},695.26,700.28,694.2,699.94,{"symbol":3878,"time":647,"open":4408,"high":4409,"low":4410,"close":4411},687.69,694.58,687.66,694.46,{"symbol":3878,"time":653,"open":4413,"high":4414,"low":4415,"close":4416},677.41,686.3,676.58,686.1,{"symbol":3878,"time":659,"open":4418,"high":4419,"low":4420,"close":4421},681.32,682.03,678.45,679.46,{"symbol":3878,"time":665,"open":4423,"high":4424,"low":4425,"close":4426},674.84,681.16,673.77,679.91,{"symbol":3878,"time":670,"open":4428,"high":4429,"low":4430,"close":4431},676.39,677.08,671.46,676.01,{"symbol":3878,"time":675,"open":4433,"high":4434,"low":4435,"close":4436},656.65,659.61,651.06,659.22,{"symbol":3878,"time":680,"open":4438,"high":4439,"low":4440,"close":4441},655.86,659.72,655.52,658.93,{"symbol":3878,"time":686,"open":4443,"high":4444,"low":4445,"close":4446},646.42,658.2,645.11,655.83,{"symbol":3878,"time":692,"open":4448,"high":4449,"low":4450,"close":4451},653.9,658.52,653,655.24,{"symbol":3878,"time":697,"open":4453,"high":4454,"low":4455,"close":4456},638.94,651.54,637.98,650.34,{"symbol":3878,"time":703,"open":4458,"high":4459,"low":4460,"close":4461},640.11,640.37,629.28,631.97,{"symbol":3878,"time":707,"open":4463,"high":4464,"low":4465,"close":4466},642.5,642.66,633.11,634.09,{"symbol":3878,"time":712,"open":4468,"high":4469,"low":4470,"close":4471},652.06,654.85,644.82,645.09,{"symbol":3878,"time":718,"open":4473,"high":4474,"low":4475,"close":4476},658.67,660.89,654.24,656.82,{"symbol":3878,"time":724,"open":4478,"high":4479,"low":4480,"close":4481},651.32,657.03,649.88,653.18,{"symbol":3878,"time":728,"open":4483,"high":4484,"low":4485,"close":4486},658.07,662.62,653.94,655.38,{"symbol":3878,"time":733,"open":4488,"high":4489,"low":4490,"close":4491},656.51,656.69,644.72,648.57,{"symbol":3878,"time":739,"open":4493,"high":4494,"low":4495,"close":4496},656.97,662.98,655.17,659.8,{"symbol":3878,"time":743,"open":4498,"high":4499,"low":4500,"close":4501},668.36,669.72,661.19,661.43,{"symbol":3878,"time":747,"open":4503,"high":4504,"low":4505,"close":4506},672.39,674.44,669.7,670.79,{"symbol":3878,"time":752,"open":4508,"high":4509,"low":4510,"close":4511},668.38,672.07,667.12,669.03,{"symbol":3878,"time":757,"open":4513,"high":4514,"low":4515,"close":4516},669.27,672.34,661.36,662.29,{"symbol":3878,"time":762,"open":4518,"high":4519,"low":4520,"close":4521},671.16,671.65,665.87,666.06,{"symbol":3878,"time":767,"open":4523,"high":4524,"low":4525,"close":4526},677.58,680.08,673.34,676.33,{"symbol":3878,"time":772,"open":4528,"high":4529,"low":4530,"close":4531},677.72,683.36,674.76,677.18,{"symbol":3878,"time":778,"open":4533,"high":4534,"low":4535,"close":4536},666.39,679.92,662.39,678.27,{"symbol":3878,"time":782,"open":4538,"high":4539,"low":4540,"close":4541},673.41,676.11,669.76,672.38,{"symbol":3878,"time":786,"open":4543,"high":4544,"low":4545,"close":4546},682.08,685.53,675.61,681.31,{"symbol":3878,"time":792,"open":4548,"high":4549,"low":4550,"close":4551},681.63,687.09,679.62,685.13,{"symbol":3878,"time":798,"open":4553,"high":4554,"low":4555,"close":4556},675.06,682.61,669.66,680.33,{"symbol":3878,"time":804,"open":4558,"high":4559,"low":4560,"close":4561},678.7,688.62,678.02,686.38,{"symbol":3878,"time":810,"open":4563,"high":4564,"low":4565,"close":4566},683.09,686.86,681.64,685.99,{"symbol":3878,"time":816,"open":4568,"high":4569,"low":4570,"close":4571},693.28,693.3,684.35,689.3,{"symbol":3878,"time":822,"open":4573,"high":4574,"low":4575,"close":4576},690.18,693.68,690.1,693.15,{"symbol":3878,"time":828,"open":4578,"high":4579,"low":4580,"close":4581},681.9,688.35,680,687.35,{"symbol":3878,"time":834,"open":4583,"high":4584,"low":4585,"close":4586},687.83,690,680.37,682.39,{"symbol":3878,"time":839,"open":4588,"high":4589,"low":4590,"close":4591},682.32,690.06,681.73,689.43,{"symbol":3878,"time":845,"open":4593,"high":4594,"low":4595,"close":4596},683.84,686.18,681.55,684.48,{"symbol":3878,"time":851,"open":4598,"high":4599,"low":4600,"close":4601},684.02,689.15,682.83,686.29,{"symbol":3878,"time":857,"open":4603,"high":4604,"low":4605,"close":4606},680.14,684.94,675.78,682.85,{"symbol":3878,"time":862,"open":4608,"high":4609,"low":4610,"close":4611},681.69,686.28,677.52,681.75,{"symbol":3878,"time":867,"open":4613,"high":4614,"low":4585,"close":4615},694.24,695.35,681.27,{"symbol":3878,"time":872,"open":4617,"high":4618,"low":4619,"close":4620},696.39,697.14,689.18,691.96,{"symbol":3878,"time":878,"open":4622,"high":4623,"low":4624,"close":4625},694.95,696.54,691.66,692.12,{"symbol":3878,"time":884,"open":4627,"high":4628,"low":4629,"close":4630},689.42,695.87,688.34,693.95,{"symbol":3878,"time":890,"open":4632,"high":4633,"low":4634,"close":4635},681.46,692.31,680.85,690.62,{"symbol":3878,"time":896,"open":4637,"high":4638,"low":4639,"close":4640},680.94,683.69,675.79,677.62,{"symbol":3878,"time":902,"open":4642,"high":4643,"low":4644,"close":4645},690.35,691.45,681.76,686.19,{"symbol":3878,"time":908,"open":4647,"high":4648,"low":4649,"close":4650},696.21,696.96,684.03,689.53,{"symbol":3878,"time":913,"open":4652,"high":4653,"low":4627,"close":4654},689.58,696.93,695.41,{"symbol":3878,"time":919,"open":4656,"high":4657,"low":4658,"close":4659},691.79,694.21,687.12,691.97,{"symbol":3878,"time":925,"open":4617,"high":4661,"low":4662,"close":4663},697.06,684.83,694.04,{"symbol":3878,"time":931,"open":4665,"high":4666,"low":4667,"close":4668},697.05,697.84,693.94,695.42,{"symbol":3878,"time":937,"open":4670,"high":4671,"low":4672,"close":4673},694.18,696.53,693.57,695.49,{"symbol":3878,"time":942,"open":4675,"high":4676,"low":4677,"close":4678},690.49,694.13,689.92,692.73,{"symbol":3878,"time":946,"open":4680,"high":4681,"low":4682,"close":4683},688.15,690.96,687.16,689.23,{"symbol":3878,"time":952,"open":4685,"high":4686,"low":4687,"close":4688},689.85,691.13,686.92,688.98,{"symbol":3878,"time":957,"open":4690,"high":4691,"low":4692,"close":4693},679.65,688.74,678.13,685.4,{"symbol":3878,"time":962,"open":4695,"high":4696,"low":4697,"close":4523},681.49,684.77,676.57,{"symbol":3878,"time":967,"open":4699,"high":4700,"low":4575,"close":4624},693.66,694.25,{"symbol":3878,"time":973,"open":4702,"high":4703,"low":4704,"close":4705},694.57,695.45,691.25,692.24,{"symbol":3878,"time":978,"open":4707,"high":4708,"low":4709,"close":4710},691,691.72,686.04,690.36,{"symbol":3878,"time":984,"open":4673,"high":4712,"low":4713,"close":4714},696.09,691.35,693.77,{"symbol":3878,"time":990,"open":4716,"high":4712,"low":4717,"close":4718},690.68,690.63,695.16,{"symbol":3878,"time":996,"open":4717,"high":4720,"low":4619,"close":4721},695.31,694.07,{"symbol":3878,"time":1001,"open":4723,"high":4635,"low":4724,"close":4725},688.82,687.49,689.51,{"symbol":3878,"time":1005,"open":4727,"high":4728,"low":4729,"close":4652},692.19,693.96,689.32,{"symbol":3878,"time":1010,"open":4731,"high":4732,"low":4733,"close":4734},687.93,692.32,687.78,691.81,{"symbol":3878,"time":1016,"open":4736,"high":4591,"low":4561,"close":4737},686.54,687.72,{"symbol":3878,"time":1022,"open":4739,"high":4740,"low":4741,"close":4742},685.71,686.87,679.82,683.17,{"symbol":3878,"time":1028,"open":4744,"high":4745,"low":4746,"close":4747},687.14,687.36,681.71,681.92,{"symbol":3878,"time":1033,"open":4749,"high":4750,"low":4751,"close":4752},687.45,688.56,686.58,687.01,{"symbol":3878,"time":1038,"open":4754,"high":4755,"low":4756,"close":4757},687.54,689.2,686.07,687.85,{"symbol":3878,"time":1044,"open":4759,"high":4624,"low":4760,"close":4761},690.64,689.27,690.31,{"symbol":3878,"time":1050,"open":4763,"high":4764,"low":4765,"close":4766},687.95,690.83,687.8,690.38,{"symbol":3878,"time":1055,"open":4768,"high":4769,"low":4770,"close":4771},683.92,688.2,683.87,687.96,{"symbol":3878,"time":1061,"open":4773,"high":4774,"low":4775,"close":4662},683.94,685.36,680.59,{"symbol":3878,"time":1066,"open":4777,"high":4778,"low":4779,"close":4775},676.59,681.09,676.47,{"symbol":3878,"time":1072,"open":4781,"high":4782,"low":4783,"close":4779},677.6,680.74,674.9,{"symbol":3878,"time":1075,"open":4785,"high":4786,"low":4787,"close":4788},679.89,680.44,671.2,671.4,{"symbol":3878,"time":1080,"open":4790,"high":4791,"low":4792,"close":4793},679.23,681.08,674.98,678.87,{"symbol":3878,"time":1086,"open":4795,"high":4796,"low":4797,"close":4798},685.74,685.76,679.25,680.73,{"symbol":3878,"time":1092,"open":4800,"high":4801,"low":4802,"close":4644},688.17,688.88,679.17,{"symbol":3878,"time":1098,"open":4804,"high":4805,"low":4806,"close":4807},685.14,689.25,682.17,689.17,{"symbol":3878,"time":1104,"open":4809,"high":4810,"low":4546,"close":4811},682.56,688.97,687.57,{"symbol":3878,"time":1109,"open":4813,"high":4814,"low":4815,"close":4816},683.15,685.39,682.59,683.04,{"symbol":3878,"time":1115,"open":4818,"high":4819,"low":4820,"close":4821},686.59,686.64,681.57,683.63,{"symbol":3878,"time":1121,"open":4823,"high":4824,"low":4825,"close":4826},685.47,688.39,684.58,685.69,{"symbol":3878,"time":1126,"open":4828,"high":4829,"low":4830,"close":4831},685.3,685.37,681.34,684.39,{"symbol":3878,"time":1132,"open":4833,"high":4834,"low":4835,"close":4836},680.57,684.91,679.69,683.89,{"symbol":3878,"time":1138,"open":4747,"high":4838,"low":4839,"close":4840},683.82,679.33,681.53,{"symbol":3878,"time":1143,"open":4842,"high":4843,"low":4844,"close":4845},678.81,682.99,678.74,680.27,{"symbol":3878,"time":1149,"open":4847,"high":4848,"low":4849,"close":4850},680.86,683.67,680.5,683.39,{"symbol":3878,"time":1155,"open":4852,"high":4853,"low":4854,"close":4855},677.63,681.7,676.72,679.68,{"symbol":3878,"time":1160,"open":4857,"high":4858,"low":4859,"close":4860},668.63,676.21,664.48,675.02,{"symbol":3878,"time":1165,"open":4862,"high":4863,"low":4864,"close":4865},662.69,670.06,661.59,668.73,{"symbol":3878,"time":1171,"open":4867,"high":4868,"low":4869,"close":4870},655.05,664.55,650.85,659.03,{"symbol":3878,"time":1176,"open":4872,"high":4873,"low":4874,"close":4875},672.91,675.56,651.89,652.53,{"symbol":3878,"time":1180,"open":4877,"high":4878,"low":4879,"close":4880},660.78,667.34,658.75,662.63,{"symbol":3878,"time":1185,"open":4882,"high":4883,"low":4438,"close":4884},662.1,665.12,660.08,{"symbol":3878,"time":1190,"open":4505,"high":4886,"low":4887,"close":4888},673.71,662.17,665.67,{"symbol":3878,"time":1196,"open":4890,"high":4891,"low":4892,"close":4893},665.38,675.66,663.27,671.93,{"symbol":3878,"time":1201,"open":4849,"high":4847,"low":4895,"close":4896},670.52,672.04,{"symbol":3878,"time":1205,"open":4898,"high":4899,"low":4900,"close":4901},684.79,684.96,680.95,683.38,{"symbol":3878,"time":1210,"open":4903,"high":4904,"low":4905,"close":4906},679.95,683.57,678.73,683,{"symbol":3878,"time":1215,"open":4908,"high":4909,"low":4910,"close":4911},677.24,682.18,675.03,681.44,{"symbol":3878,"time":1218,"open":4913,"high":4914,"low":4915,"close":4916},667.91,671.08,661.21,670.97,{"symbol":3878,"time":1224,"open":4779,"high":4918,"low":4919,"close":4920},677.38,668.72,670.31,{"symbol":3878,"time":1230,"open":4792,"high":4847,"low":4922,"close":4523},674.17,{"symbol":3878,"time":1236,"open":4539,"high":4924,"low":4925,"close":4926},679.96,674.58,675.24,{"symbol":3878,"time":1241,"open":4928,"high":4929,"low":4930,"close":4931},685.67,685.8,679.94,683.34,{"symbol":3878,"time":1246,"open":4933,"high":4934,"low":4935,"close":4936},685.04,685.08,679.24,682.06,{"symbol":3878,"time":1250,"open":4938,"high":4939,"low":4940,"close":4940},683.9,685.94,679.83,{"symbol":3878,"time":1255,"open":4942,"high":4943,"low":4944,"close":4945},688.72,689.7,682.87,687.39,{"symbol":3878,"time":1258,"open":4947,"high":4948,"low":4662,"close":4949},687.05,688.91,687.06,{"symbol":3878,"time":1262,"open":4951,"high":4952,"low":4953,"close":4954},682.73,685.54,682.12,685.24,{"symbol":3878,"time":1268,"open":4956,"high":4957,"low":4958,"close":4959},676.46,678.47,675.65,677.25,{"symbol":3878,"time":1274,"open":4961,"high":4962,"low":4963,"close":4964},668.12,672.71,667.8,671.76,{"symbol":3878,"time":1279,"open":4966,"high":4966,"low":4967,"close":4963},672,663.3,{"symbol":3878,"time":1285,"open":4969,"high":4970,"low":4971,"close":4972},671.44,672.99,669.98,671.29,{"symbol":3878,"time":1291,"open":4974,"high":4975,"low":4976,"close":4977},667.32,672.21,667.27,671.3,{"symbol":3878,"time":1296,"open":4979,"high":4980,"low":4981,"close":4982},659.5,665.76,658.14,664.39,{"symbol":3878,"time":1302,"open":4984,"high":4985,"low":4986,"close":4987},666.82,668.71,657.11,660.64,{"symbol":3878,"time":1306,"open":4984,"high":4989,"low":4441,"close":4990},670.23,665.17,{"symbol":3878,"time":1309,"open":4992,"high":4993,"low":4994,"close":4995},657.17,665.83,653.17,662.23,{"symbol":3878,"time":1315,"open":4997,"high":4998,"low":4999,"close":5000},660.65,665.13,659.77,663.04,{"symbol":3878,"time":1320,"open":5002,"high":5003,"low":5004,"close":5005},672.13,673.95,652.84,653.02,{"symbol":3878,"time":1325,"open":5007,"high":5008,"low":5009,"close":4518},673.53,673.94,669.21,{"symbol":3878,"time":1330,"open":5011,"high":5012,"low":5013,"close":5014},670.25,673.21,669.42,673.11,{"symbol":3878,"time":1336,"open":5016,"high":4970,"low":5017,"close":5018},672.54,667.67,669.12,{"symbol":3878,"time":1341,"open":5020,"high":5021,"low":5022,"close":5023},671.62,672.51,669.46,671.61,{"symbol":3878,"time":1347,"open":5025,"high":5026,"low":5027,"close":5009},669.99,672.68,668.16,{"symbol":3878,"time":1351,"open":5029,"high":5030,"low":5031,"close":5032},670.45,670.57,666.78,669.22,{"symbol":3878,"time":1355,"open":5034,"high":5035,"low":5036,"close":5037},663.17,669.37,663.06,668.45,{"symbol":3878,"time":1360,"open":5039,"high":5040,"low":5041,"close":5042},662.93,666.65,661.61,666.18,{"symbol":3878,"time":1364,"open":5044,"high":5045,"low":5046,"close":5047},664.36,665.28,661.86,663.68,{"symbol":3878,"time":1370,"open":5049,"high":5050,"low":5051,"close":5052},659.51,662.37,657.88,661.82,{"symbol":3878,"time":1375,"open":5054,"high":5055,"low":5056,"close":5057},657.94,659.41,654.41,658.05,{"symbol":3878,"time":1379,"open":5059,"high":5060,"low":5061,"close":5062},664.51,664.61,659.67,661.1,{"symbol":3878,"time":1385,"open":5064,"high":4878,"low":5065,"close":5066},666.72,661.98,663.21,{"symbol":3878,"time":1390,"open":5068,"high":5069,"low":4887,"close":5070},662.2,667.29,666.84,{"symbol":3878,"time":1395,"open":5072,"high":4868,"low":5073,"close":5074},662.33,660.37,663.7,{"symbol":3878,"time":1400,"open":5076,"high":5077,"low":5078,"close":5079},661.89,664.89,660.27,662.26,{"symbol":3878,"time":1406,"open":5081,"high":5082,"low":5083,"close":5084},660.01,661.72,654.3,659.18,{"symbol":3878,"time":1411,"open":5086,"high":5087,"low":5088,"close":5089},661.47,661.78,659.21,660,{"symbol":3878,"time":1415,"open":5091,"high":5092,"low":5093,"close":5094},659.64,661.04,659.34,660.91,{"symbol":3878,"time":1421,"open":5096,"high":5097,"low":5098,"close":5099},657.6,659.11,656.9,657.41,{"symbol":3878,"time":1427,"open":5101,"high":5102,"low":5103,"close":5104},654.18,658.33,653.59,657.63,{"symbol":3878,"time":1432,"open":5106,"high":5107,"low":5108,"close":5109},653.62,654.55,650.63,652.21,{"symbol":3878,"time":1437,"open":5111,"high":5112,"low":5113,"close":5114},648.97,650.86,647.22,650.33,{"symbol":3878,"time":1441,"open":5116,"high":5117,"low":5118,"close":5119},648.62,649.84,647.23,648.83,{"symbol":3878,"time":1446,"open":5121,"high":5109,"low":5122,"close":5123},651.48,643.33,647.24,{"symbol":3878,"time":1450,"open":5125,"high":5126,"low":5127,"close":5128},644.42,649.15,643.51,649.12,{"symbol":3878,"time":1454,"open":5130,"high":5131,"low":5132,"close":5133},642.67,644.21,640.46,643.74,{"symbol":3878,"time":1460,"open":5135,"high":5136,"low":5137,"close":5138},637.5,640.49,634.92,640.27,{"symbol":3878,"time":1465,"open":5140,"high":5141,"low":5142,"close":5143},647.47,647.84,643.14,645.05,{"symbol":3878,"time":1468,"open":5123,"high":5145,"low":5146,"close":5147},649.48,645.34,648.92,{"symbol":3878,"time":1474,"open":5149,"high":5150,"low":5125,"close":5151},644.57,647.37,646.63,[5153,5158,5161,5163,5165,5168,5171,5174,5176,5179,5181,5183,5185,5187,5189,5191,5193,5195,5197,5199,5201,5203,5206,5208,5210,5212,5214,5215,5217,5219,5221,5223,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5261,5263,5265,5267,5269,5271,5272,5274,5276,5278,5280,5282,5284,5286,5288,5290,5292],{"time":96,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5157},"False","BEARISH","MACD","2026-09-01 00:00:00",{"time":126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5160},"BULLISH","2026-08-25 00:00:00",{"time":161,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5162},"2026-08-17 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5164},"2026-08-07 00:00:00",{"time":230,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5166,"datetime":5167},"BollingerBands","2026-07-30 00:00:00",{"time":269,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5169,"datetime":5170},"MA","2026-07-21 00:00:00",{"time":281,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5173},"ADX","2026-07-17 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5169,"datetime":5175},"2026-07-09 00:00:00",{"time":321,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5178},"CCI","2026-07-08 00:00:00",{"time":327,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5180},"2026-07-07 00:00:00",{"time":333,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5182},"2026-07-06 00:00:00",{"time":345,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5184},"2026-07-01 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5166,"datetime":5186},"2026-06-16 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5177,"datetime":5188},"2026-06-15 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5190},"2026-06-11 00:00:00",{"time":425,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5192},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5194},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5196},"2026-06-08 00:00:00",{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5198},"2026-06-05 00:00:00",{"time":469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5200},"2026-05-29 00:00:00",{"time":486,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5169,"datetime":5202},"2026-05-26 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5204,"datetime":5205},"RSI","2026-05-22 00:00:00",{"time":529,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5166,"datetime":5207},"2026-05-13 00:00:00",{"time":551,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5209},"2026-05-07 00:00:00",{"time":557,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5211},"2026-05-06 00:00:00",{"time":569,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5213},"2026-05-04 00:00:00",{"time":569,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5213},{"time":586,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5216},"2026-04-29 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5169,"datetime":5218},"2026-04-24 00:00:00",{"time":643,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5204,"datetime":5220},"2026-04-15 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5166,"datetime":5222},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5177,"datetime":5222},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5225},"2026-03-31 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5227},"2026-03-24 00:00:00",{"time":728,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5204,"datetime":5229},"2026-03-23 00:00:00",{"time":798,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5166,"datetime":5231},"2026-03-03 00:00:00",{"time":828,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5233},"2026-02-24 00:00:00",{"time":834,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5235},"2026-02-23 00:00:00",{"time":839,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5237},"2026-02-20 00:00:00",{"time":845,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5239},"2026-02-19 00:00:00",{"time":857,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5241},"2026-02-17 00:00:00",{"time":884,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5177,"datetime":5243},"2026-02-09 00:00:00",{"time":890,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5245},"2026-02-06 00:00:00",{"time":896,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5169,"datetime":5247},"2026-02-05 00:00:00",{"time":978,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5249},"2026-01-14 00:00:00",{"time":984,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5251},"2026-01-13 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5253},"2026-01-12 00:00:00",{"time":996,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5177,"datetime":5255},"2026-01-09 00:00:00",{"time":1001,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5257},"2026-01-08 00:00:00",{"time":1033,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5259},"2025-12-30 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5259},{"time":1038,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5262},"2025-12-29 00:00:00",{"time":1075,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5204,"datetime":5264},"2025-12-17 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5169,"datetime":5266},"2025-12-12 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5166,"datetime":5268},"2025-12-08 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5270},"2025-11-26 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5177,"datetime":5270},{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5273},"2025-11-25 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5204,"datetime":5275},"2025-11-24 00:00:00",{"time":1185,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5169,"datetime":5277},"2025-11-18 00:00:00",{"time":1196,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5279},"2025-11-14 00:00:00",{"time":1224,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5166,"datetime":5281},"2025-11-06 00:00:00",{"time":1230,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5177,"datetime":5283},"2025-11-05 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5285},"2025-10-28 00:00:00",{"time":1291,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5172,"datetime":5287},"2025-10-20 00:00:00",{"time":1325,"symbol":5,"current_signal":5154,"signal_change":23,"signal_type":5155,"trading_system":5156,"datetime":5289},"2025-10-09 00:00:00",{"time":1360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5156,"datetime":5291},"2025-09-30 00:00:00",{"time":1390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5159,"trading_system":5172,"datetime":5293},"2025-09-22 00:00:00",[5295,5301,5307,5312,5317,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5414,5419,5424,5429,5434,5439,5444,5449,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5514,5519,5524,5530,5535,5540,5544,5549,5554],{"symbol":5,"form":5296,"filingdate":792,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"8-K","crh-20260304.htm","0001628280-26-014635","https://www.sec.gov/Archives/edgar/data/849395/000162828026014635/crh-20260304.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026014635/0001628280-26-014635-index.htm",{"symbol":5,"form":5302,"filingdate":851,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"10-K","crh-20251231.htm","0001628280-26-009043","https://www.sec.gov/Archives/edgar/data/849395/000162828026009043/crh-20251231.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026009043/0001628280-26-009043-index.htm",{"symbol":5,"form":5296,"filingdate":851,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"crh-20260218.htm","0001628280-26-009032","https://www.sec.gov/Archives/edgar/data/849395/000162828026009032/crh-20260218.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026009032/0001628280-26-009032-index.htm",{"symbol":5,"form":5296,"filingdate":1121,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"d97832d8k.htm","0001193125-25-309854","https://www.sec.gov/Archives/edgar/data/849395/000119312525309854/d97832d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525309854/0001193125-25-309854-index.htm",{"symbol":5,"form":5318,"filingdate":1230,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"10-Q","crh-20250930.htm","0001628280-25-049574","https://www.sec.gov/Archives/edgar/data/849395/000162828025049574/crh-20250930.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025049574/0001628280-25-049574-index.htm",{"symbol":5,"form":5296,"filingdate":1230,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"crh-20251105.htm","0001628280-25-049547","https://www.sec.gov/Archives/edgar/data/849395/000162828025049547/crh-20251105.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025049547/0001628280-25-049547-index.htm",{"symbol":5,"form":5296,"filingdate":1325,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"d845349d8k.htm","0001193125-25-235823","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/d845349d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/0001193125-25-235823-index.htm",{"symbol":5,"form":5296,"filingdate":1360,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"d941868d8k.htm","0001193125-25-224165","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/0001193125-25-224165-index.htm",{"symbol":5,"form":5296,"filingdate":1437,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"crh-20250909.htm","0000849395-25-000005","https://www.sec.gov/Archives/edgar/data/849395/000084939525000005/crh-20250909.htm","https://www.sec.gov/Archives/edgar/data/849395/000084939525000005/0000849395-25-000005-index.htm",{"symbol":5,"form":5296,"filingdate":1539,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"crh-20250806.htm","0001628280-25-038359","https://www.sec.gov/Archives/edgar/data/849395/000162828025038359/crh-20250806.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025038359/0001628280-25-038359-index.htm",{"symbol":5,"form":5318,"filingdate":1539,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"crh-20250630.htm","0001628280-25-038362","https://www.sec.gov/Archives/edgar/data/849395/000162828025038362/crh-20250630.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025038362/0001628280-25-038362-index.htm",{"symbol":5,"form":5296,"filingdate":1569,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"crh-20250729.htm","0001628280-25-036321","https://www.sec.gov/Archives/edgar/data/849395/000162828025036321/crh-20250729.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025036321/0001628280-25-036321-index.htm",{"symbol":5,"form":5296,"filingdate":1854,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"crh-20250509.htm","0001628280-25-024227","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/crh-20250509.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/0001628280-25-024227-index.htm",{"symbol":5,"form":5318,"filingdate":1873,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"crh-20250331.htm","0001628280-25-022195","https://www.sec.gov/Archives/edgar/data/849395/000162828025022195/crh-20250331.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025022195/0001628280-25-022195-index.htm",{"symbol":5,"form":5296,"filingdate":1873,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"crh-20250505.htm","0001628280-25-022191","https://www.sec.gov/Archives/edgar/data/849395/000162828025022191/crh-20250505.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025022191/0001628280-25-022191-index.htm",{"symbol":5,"form":5296,"filingdate":1928,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"crh-20250417.htm","0001628280-25-018116","https://www.sec.gov/Archives/edgar/data/849395/000162828025018116/crh-20250417.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025018116/0001628280-25-018116-index.htm",{"symbol":5,"form":5296,"filingdate":2110,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"crh-20250228.htm","0001628280-25-009105","https://www.sec.gov/Archives/edgar/data/849395/000162828025009105/crh-20250228.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025009105/0001628280-25-009105-index.htm",{"symbol":5,"form":5302,"filingdate":2119,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"crh-20241231.htm","0001628280-25-008179","https://www.sec.gov/Archives/edgar/data/849395/000162828025008179/crh-20241231.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025008179/0001628280-25-008179-index.htm",{"symbol":5,"form":5296,"filingdate":2119,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"crh-20250226.htm","0001628280-25-008174","https://www.sec.gov/Archives/edgar/data/849395/000162828025008174/crh-20250226.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025008174/0001628280-25-008174-index.htm",{"symbol":5,"form":5296,"filingdate":2262,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"d899779d8k.htm","0001193125-25-004088","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/0001193125-25-004088-index.htm",{"symbol":5,"form":5296,"filingdate":2292,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"crh-20241230.htm","0001628280-24-052576","https://www.sec.gov/Archives/edgar/data/849395/000162828024052576/crh-20241230.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052576/0001628280-24-052576-index.htm",{"symbol":5,"form":5296,"filingdate":2297,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"crh-20241226.htm","0001628280-24-052436","https://www.sec.gov/Archives/edgar/data/849395/000162828024052436/crh-20241226.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052436/0001628280-24-052436-index.htm",{"symbol":5,"form":5409,"filingdate":2303,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"8-K/A","crh-20240927.htm","0001628280-24-052290","https://www.sec.gov/Archives/edgar/data/849395/000162828024052290/crh-20240927.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052290/0001628280-24-052290-index.htm",{"symbol":5,"form":5296,"filingdate":2329,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"crh-20241213.htm","0001628280-24-051188","https://www.sec.gov/Archives/edgar/data/849395/000162828024051188/crh-20241213.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024051188/0001628280-24-051188-index.htm",{"symbol":5,"form":5296,"filingdate":2342,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"crh-20241210.htm","0001628280-24-050621","https://www.sec.gov/Archives/edgar/data/849395/000162828024050621/crh-20241210.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024050621/0001628280-24-050621-index.htm",{"symbol":5,"form":5296,"filingdate":2350,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"crh-20241206.htm","0001628280-24-050142","https://www.sec.gov/Archives/edgar/data/849395/000162828024050142/crh-20241206.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024050142/0001628280-24-050142-index.htm",{"symbol":5,"form":5318,"filingdate":2438,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"crh-20240930.htm","0001628280-24-045944","https://www.sec.gov/Archives/edgar/data/849395/000162828024045944/crh-20240930.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024045944/0001628280-24-045944-index.htm",{"symbol":5,"form":5296,"filingdate":2438,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"crh-20241107.htm","0001628280-24-045935","https://www.sec.gov/Archives/edgar/data/849395/000162828024045935/crh-20241107.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024045935/0001628280-24-045935-index.htm",{"symbol":5,"form":5296,"filingdate":2485,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"crh-20241022.htm","0001628280-24-043279","https://www.sec.gov/Archives/edgar/data/849395/000162828024043279/crh-20241022.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024043279/0001628280-24-043279-index.htm",{"symbol":5,"form":5296,"filingdate":2533,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"crh-20241004.htm","0001628280-24-042312","https://www.sec.gov/Archives/edgar/data/849395/000162828024042312/crh-20241004.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024042312/0001628280-24-042312-index.htm",{"symbol":5,"form":5296,"filingdate":2558,"primarydocument":5410,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"0001628280-24-041477","https://www.sec.gov/Archives/edgar/data/849395/000162828024041477/crh-20240927.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024041477/0001628280-24-041477-index.htm",{"symbol":5,"form":5296,"filingdate":2679,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"crh-20240821.htm","0001628280-24-038028","https://www.sec.gov/Archives/edgar/data/849395/000162828024038028/crh-20240821.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024038028/0001628280-24-038028-index.htm",{"symbol":5,"form":5318,"filingdate":2725,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"crh-20240630.htm","0001628280-24-035823","https://www.sec.gov/Archives/edgar/data/849395/000162828024035823/crh-20240630.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024035823/0001628280-24-035823-index.htm",{"symbol":5,"form":5296,"filingdate":2725,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"crh-20240808.htm","0001628280-24-035820","https://www.sec.gov/Archives/edgar/data/849395/000162828024035820/crh-20240808.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024035820/0001628280-24-035820-index.htm",{"symbol":5,"form":5296,"filingdate":2861,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"crh-20240705.htm","0001628280-24-031302","https://www.sec.gov/Archives/edgar/data/849395/000162828024031302/crh-20240705.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024031302/0001628280-24-031302-index.htm",{"symbol":5,"form":5296,"filingdate":3025,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"d837286d8k.htm","0001193125-24-143903","https://www.sec.gov/Archives/edgar/data/849395/000119312524143903/d837286d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312524143903/0001193125-24-143903-index.htm",{"symbol":5,"form":5318,"filingdate":3057,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"crh-20240331.htm","0001628280-24-022452","https://www.sec.gov/Archives/edgar/data/849395/000162828024022452/crh-20240331.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024022452/0001628280-24-022452-index.htm",{"symbol":5,"form":5296,"filingdate":3057,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"crh-20240510.htm","0001628280-24-022450","https://www.sec.gov/Archives/edgar/data/849395/000162828024022450/crh-20240510.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024022450/0001628280-24-022450-index.htm",{"symbol":5,"form":5296,"filingdate":3097,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"crh-20240429.htm","0001628280-24-018996","https://www.sec.gov/Archives/edgar/data/849395/000162828024018996/crh-20240429.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024018996/0001628280-24-018996-index.htm",{"symbol":5,"form":5296,"filingdate":3114,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"crh-20240423.htm","0001628280-24-017381","https://www.sec.gov/Archives/edgar/data/849395/000162828024017381/crh-20240423.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024017381/0001628280-24-017381-index.htm",{"symbol":5,"form":5296,"filingdate":3156,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"crh-20240411.htm","0001628280-24-015698","https://www.sec.gov/Archives/edgar/data/849395/000162828024015698/crh-20240411.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024015698/0001628280-24-015698-index.htm",{"symbol":5,"form":5296,"filingdate":3171,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"crh-20240408.htm","0001628280-24-015242","https://www.sec.gov/Archives/edgar/data/849395/000162828024015242/crh-20240408.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024015242/0001628280-24-015242-index.htm",{"symbol":5,"form":5296,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2024-03-29","crh-20240329.htm","0001628280-24-013780","https://www.sec.gov/Archives/edgar/data/849395/000162828024013780/crh-20240329.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024013780/0001628280-24-013780-index.htm",{"symbol":5,"form":5296,"filingdate":3207,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"crh-20240326.htm","0001628280-24-013076","https://www.sec.gov/Archives/edgar/data/849395/000162828024013076/crh-20240326.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024013076/0001628280-24-013076-index.htm",{"symbol":5,"form":5296,"filingdate":3242,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"crh-20240315.htm","0001628280-24-011332","https://www.sec.gov/Archives/edgar/data/849395/000162828024011332/crh-20240315.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024011332/0001628280-24-011332-index.htm",{"symbol":5,"form":5525,"filingdate":3242,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"10-K/A","crh-20231231.htm","0001628280-24-011326","https://www.sec.gov/Archives/edgar/data/849395/000162828024011326/crh-20231231.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024011326/0001628280-24-011326-index.htm",{"symbol":5,"form":5296,"filingdate":3264,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"d754251d8k.htm","0001193125-24-063636","https://www.sec.gov/Archives/edgar/data/849395/000119312524063636/d754251d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312524063636/0001193125-24-063636-index.htm",{"symbol":5,"form":5296,"filingdate":3291,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"crh-20240229.htm","0001628280-24-007759","https://www.sec.gov/Archives/edgar/data/849395/000162828024007759/crh-20240229.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024007759/0001628280-24-007759-index.htm",{"symbol":5,"form":5302,"filingdate":3291,"primarydocument":5526,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"0001628280-24-007773","https://www.sec.gov/Archives/edgar/data/849395/000162828024007773/crh-20231231.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024007773/0001628280-24-007773-index.htm",{"symbol":5,"form":5296,"filingdate":3307,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"d783411d8k.htm","0001193125-24-043467","https://www.sec.gov/Archives/edgar/data/849395/000119312524043467/d783411d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312524043467/0001193125-24-043467-index.htm",{"symbol":5,"form":5296,"filingdate":3346,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d777258d8k.htm","0001193125-24-031160","https://www.sec.gov/Archives/edgar/data/849395/000119312524031160/d777258d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312524031160/0001193125-24-031160-index.htm",{"symbol":5,"form":5296,"filingdate":3412,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"d745591d8k.htm","0001193125-24-013555","https://www.sec.gov/Archives/edgar/data/849395/000119312524013555/d745591d8k.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312524013555/0001193125-24-013555-index.htm",[5560,5581,5593,5615,5629,5641,5655,5745,5755,5768,5776,5789,5796,5811,5835,5866,5878,5889,5900,5933,5941,5950,5958,5966,6003,6014,6028,6036,6050,6057,6069,6080],{"symbol":5,"accessionnumber":5561,"filingdate":230,"sec_url":5562,"tags":5563,"headline":5569,"summary":5570,"sector":5571,"industry":5572,"date_processed":5573,"impact_score":5574,"exhibits":5575,"isLocked":5580},"0001628280-26-050752","https://www.sec.gov/Archives/edgar/data/849395/000162828026050752/0001628280-26-050752-index.htm",{"events":5564},[5565,5566,5567,5568],"Earnings Beat","General Statement","Acquired Business Financial Statements","Dividend Announced","CRH Reports Strong Q2 2026 Financial Results and Reaffirms Full-Year Guidance","CRH plc reported strong financial results for the second quarter of 2026, with total revenues of $10.8 billion, a 6% increase from the prior year. Net income rose 13% to $1.5 billion, and Adjusted EBITDA increased by 7% to $2.6 billion. The company announced a quarterly dividend of $0.39 per share, a 5% increase from the prior year. CRH also reaffirmed its full-year guidance for Net income ($3.9bn-$4.1bn), Adjusted EBITDA ($8.1bn-$8.5bn), and Diluted EPS ($5.60-$6.05). Additionally, CRH agreed to acquire Arcosa, Inc. for $8.5 billion, subject to certain conditions.","Manufacturing","Cement, Hydraulic","2026-07-30 10:05:41","MEDIUM",[5576],{"exhibit_number":5577,"htm_reference":5578,"full_url":5579},"EX-99.1","q2resultsannouncement2026.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026050752/q2resultsannouncement2026.htm",false,{"symbol":5,"accessionnumber":5582,"filingdate":281,"sec_url":5583,"tags":5584,"headline":5588,"summary":5589,"sector":5571,"industry":5572,"date_processed":5590,"impact_score":5591,"exhibits":5592,"isLocked":5580},"0001628280-26-048660","https://www.sec.gov/Archives/edgar/data/849395/000162828026048660/0001628280-26-048660-index.htm",{"events":5585},[5586,5587],"Credit Facility Entered","M&A Transaction","CRH Announces $2.5 Billion Term Loan Facility for Arcosa Merger","CRH public limited company announced a $2.5 billion term loan facility to support the merger of CRH Americas, Inc. with Arcosa, Inc. This facility, along with the existing $3.25 billion bridge facility, will be used to finance the merger. The term loan facility has a three-year term and includes a ticking fee structure based on the applicable margin. The merger is expected to close with the use of these financing arrangements, subject to certain conditions.","2026-07-17 20:12:40","HIGH",[],{"symbol":5,"accessionnumber":5594,"filingdate":386,"sec_url":5595,"tags":5596,"headline":5600,"summary":5601,"sector":5571,"industry":5572,"date_processed":5602,"impact_score":5591,"exhibits":5603,"isLocked":5580},"0001193125-26-276686","https://www.sec.gov/Archives/edgar/data/849395/000119312526276686/0001193125-26-276686-index.htm",{"events":5597},[5587,5598,5599],"Financial Instrument Agreement","New Major Contract","CRH Announces Agreement to Acquire Arcosa for $8.5B","CRH has entered into a definitive agreement to acquire Arcosa, a leading U.S. provider of aggregates and critical infrastructure products, for $8.5 billion in an all-cash transaction. The acquisition, which is expected to close in Q1 2027, is subject to Arcosa stockholder approval, regulatory approvals, and other customary closing conditions. The transaction is expected to be accretive to CRH's earnings, margin, and cash flow within the first 12 months post-completion. CRH intends to fund the transaction with available cash and committed debt financing. The acquisition is expected to provide $175 million of run-rate cost synergies by year three and is consistent with CRH's strategy to build an aggregates-led, connected portfolio.","2026-06-22 11:03:56",[5604,5608,5611],{"exhibit_number":5605,"htm_reference":5606,"full_url":5607},"EX-2.1","d864737dex21.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312526276686/d864737dex21.htm",{"exhibit_number":5577,"htm_reference":5609,"full_url":5610},"d864737dex991.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312526276686/d864737dex991.htm",{"exhibit_number":5612,"htm_reference":5613,"full_url":5614},"EX-99.2","d864737dex992.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312526276686/d864737dex992.htm",{"symbol":5,"accessionnumber":5616,"filingdate":403,"sec_url":5617,"tags":5618,"headline":5622,"summary":5623,"sector":5571,"industry":5572,"date_processed":5624,"impact_score":5591,"exhibits":5625,"isLocked":5580},"0001628280-26-043417","https://www.sec.gov/Archives/edgar/data/849395/000162828026043417/0001628280-26-043417-index.htm",{"events":5619},[5620,5621],"Board Member Appointed","Key Executive Appointment","CRH Appoints W. Anthony (Tony) Will to Board of Directors","CRH plc announced on June 16, 2026, the appointment of Mr. W. Anthony (Tony) Will as a non-management Director, effective July 1, 2026. Mr. Will, who has extensive leadership experience and a strong track record in strategic execution, will be compensated according to the Company's non-management Director compensation program. His appointment is part of an increase in the Board size from 12 to 13 members. Mr. Will has no family relationship with any Board member or executive officer and is not involved in any transactions requiring disclosure. He is expected to enter into an indemnification agreement similar to those held by other Directors and executive officers.","2026-06-16 12:04:40",[5626],{"exhibit_number":5577,"htm_reference":5627,"full_url":5628},"formxex991xtwillappointmen.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026043417/formxex991xtwillappointmen.htm",{"symbol":5,"accessionnumber":5630,"filingdate":495,"sec_url":5631,"tags":5632,"headline":5637,"summary":5638,"sector":5571,"industry":5572,"date_processed":5639,"impact_score":5591,"exhibits":5640,"isLocked":5580},"0001628280-26-037252","https://www.sec.gov/Archives/edgar/data/849395/000162828026037252/0001628280-26-037252-index.htm",{"events":5633},[5634,5635,5636],"Shareholder Rejection","Shareholder Director Nomination","Shareholder Rights Plan (Poison Pill)","CRH Announces Shareholder Approval for Preference Share Cancellation","CRH public limited company announced that its shareholders have approved the cancellation of the 7% 'A' cumulative preference shares and the 5% cumulative preference shares. The approvals were obtained through separate scheme meetings held on May 21, 2026. The final voting results showed overwhelming support for the cancellation of both classes of preference shares.","2026-05-21 20:08:40",[],{"symbol":5,"accessionnumber":5642,"filingdate":517,"sec_url":5643,"tags":5644,"headline":5648,"summary":5649,"sector":5571,"industry":5572,"date_processed":5650,"impact_score":5591,"exhibits":5651,"isLocked":5580},"0001628280-26-035552","https://www.sec.gov/Archives/edgar/data/849395/000162828026035552/0001628280-26-035552-index.htm",{"events":5645},[5646,5647],"New CFO Appointed","Executive Employment Agreement","CRH Appoints Aylwyn Bryan as New CFO","CRH public limited company announced on May 11, 2026, the appointment of Aylwyn Bryan as its new Chief Financial Officer, effective May 12, 2026. Bryan, who has been with CRH for 14 years, most recently served as CFO of CRH's Americas Division. He succeeds Nancy Buese, who stepped down by mutual agreement. Bryan's employment agreement includes an initial annual base salary of $850,000, a target annual bonus opportunity equal to 100% of his annual base salary, and equity incentive awards. Buese will remain with the company through August 11, 2026, to ensure a smooth transition.","2026-05-15 20:10:41",[5652],{"exhibit_number":5577,"htm_reference":5653,"full_url":5654},"formxex991xaylwynbryanappo.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026035552/formxex991xaylwynbryanappo.htm",{"symbol":5,"accessionnumber":5656,"filingdate":551,"sec_url":5657,"tags":5658,"headline":5741,"summary":5742,"sector":5571,"industry":5572,"date_processed":5743,"impact_score":5591,"exhibits":5744,"isLocked":5580},"0001628280-26-032325","https://www.sec.gov/Archives/edgar/data/849395/000162828026032325/0001628280-26-032325-index.htm",{"events":5659},[5634,5620,5660,5661,5662,5663,5664,5665,5666,5667,5668,5669,5670,5671,5672,5646,5673,5674,5675,5676,5677,5678,5679,5680,5681,5682,5683,5684,5647,5685,5686,5687,5621,5688,5689,5690,5691,5692,5693,5694,5695,5696,5697,5698,5568,5699,5700,5701,5702,5703,5704,5705,5706,5707,5708,5709,5710,5711,5712,5713,5635,5714,5715,5716,5717,5718,5719,5720,5721,5722,5723,5724,5725,5726,5727,5728,5729,5730,5731,5732,5733,5734,5735,5736,5737,5738,5567,5739,5740],"Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","New CEO Appointed","CFO Resignation","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Board Member Departure","Contract Extension","Severance Agreement","Executive Compensation Detail","Key Executive Departure","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Pro Forma Financial Information","Exhibits Furnished","CRH Shareholders Approve Key Proposals at 2026 AGM","CRH public limited company held its 2026 Annual General Meeting of Shareholders on May 7, 2026. Shareholders approved Proposals 1(a) through 1(l), 3(b), 4, 5, 6, 7, 8, 9, 10, 11, and 12, including the re-election of directors, advisory approval of executive compensation, ratification of the independent auditor, and various authorizations for share issuance and repurchase. Proposals 2 and 3(a) were approved on an advisory basis.","2026-05-07 21:16:43",[],{"symbol":5,"accessionnumber":5746,"filingdate":574,"sec_url":5747,"tags":5748,"headline":5751,"summary":5752,"sector":5571,"industry":5572,"date_processed":5753,"impact_score":5591,"exhibits":5754,"isLocked":5580},"0001628280-26-029318","https://www.sec.gov/Archives/edgar/data/849395/000162828026029318/0001628280-26-029318-index.htm",{"events":5749},[5727,5750],"Safety Violation Reported","CRH Subsidiary Receives Imminent Danger Order from MSHA","On April 28, 2026, Arkhola Materials, a subsidiary of CRH plc, received a Section 107(a) imminent danger order from the Mine Safety and Health Administration (MSHA) at its Okay Quarry in Oklahoma. The order was issued due to an employee climbing a handrail without fall protection, despite training and available equipment. Immediate corrective action was taken, and no injuries occurred. MSHA confirmed the availability of fall protection equipment and terminated the order.","2026-05-01 20:06:40",[],{"symbol":5,"accessionnumber":5756,"filingdate":580,"sec_url":5757,"tags":5758,"headline":5761,"summary":5762,"sector":5571,"industry":5572,"date_processed":5763,"impact_score":5591,"exhibits":5764,"isLocked":5580},"0001628280-26-028554","https://www.sec.gov/Archives/edgar/data/849395/000162828026028554/0001628280-26-028554-index.htm",{"events":5759},[5565,5699,5731,5760,5587],"Strategic Partnership","CRH Reports Strong Q1 2026 Financial Results and Announces Strategic Actions","CRH plc reported a 9% year-over-year increase in total revenues to $7.4 billion for the first quarter of 2026, driven by positive underlying demand, disciplined commercial execution, and contributions from acquisitions. Despite a net loss of $0.2 billion, adjusted EBITDA increased by 18% to $0.6 billion. The company announced a 5% increase in the quarterly dividend to $0.39 per share and initiated an additional $0.3 billion share buyback program. CRH also announced strategic divestitures totaling $1.9 billion across three non-core businesses and acquisitions worth $0.9 billion, including the acquisition of Axius Water for $0.7 billion. The company reaffirmed its full-year 2026 guidance, expecting net income between $3.9 billion and $4.1 billion and adjusted EBITDA between $8.1 billion and $8.5 billion.","2026-04-30 10:17:41",[5765],{"exhibit_number":5577,"htm_reference":5766,"full_url":5767},"q1resultsannouncement2026.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026028554/q1resultsannouncement2026.htm",{"symbol":5,"accessionnumber":5298,"filingdate":792,"sec_url":5300,"tags":5769,"headline":5772,"summary":5773,"sector":5571,"industry":5572,"date_processed":5774,"impact_score":5591,"exhibits":5775,"isLocked":5580},{"events":5770},[5724,5750,5771],"Mine Shutdown","CRH Quarry Receives Mine Safety Order for Fall Protection Violation","On February 18, 2026, APAC-Kansas, Inc., a subsidiary of CRH plc, was issued a Section 107(a) imminent danger order by the Mine Safety and Health Administration (MSHA) for employees working without fall protection at its Harrisonville Quarry in Missouri. The order was resolved after the employees were instructed to use fall protection. This incident highlights a compliance issue and potential operational risk.","2026-03-04 21:15:41",[],{"symbol":5,"accessionnumber":5309,"filingdate":851,"sec_url":5311,"tags":5777,"headline":5779,"summary":5780,"sector":5571,"industry":5572,"date_processed":5781,"impact_score":5574,"exhibits":5782,"isLocked":5580},{"events":5778},[5565,5568,5566],"CRH Reports Strong FY 2025 Results and Declares Quarterly Dividend","CRH plc, a leading provider of building materials, reported robust financial results for the fiscal year ended December 31, 2025, with total revenues increasing by 5% to $37.4 billion and net income rising by 8% to $3.8 billion. Adjusted EBITDA increased by 11% to $7.7 billion, driven by pricing momentum and disciplined cost control across all segments. Additionally, the company declared a quarterly dividend of $0.39 per share, a 5% increase year-over-year, and announced a new $0.3 billion quarterly share buyback program. Looking ahead, CRH provided a positive outlook for 2026, expecting net income between $3.9 billion and $4.1 billion and Adjusted EBITDA between $8.1 billion and $8.5 billion.","2026-02-18 21:10:58",[5783,5786],{"exhibit_number":5577,"htm_reference":5784,"full_url":5785},"fullyearresultsannouncemen.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026009032/fullyearresultsannouncemen.htm",{"exhibit_number":5612,"htm_reference":5787,"full_url":5788},"quarterlydividendannouncem.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828026009032/quarterlydividendannouncem.htm",{"symbol":5,"accessionnumber":5314,"filingdate":1121,"sec_url":5316,"tags":5790,"headline":5792,"summary":5793,"sector":5571,"industry":5572,"date_processed":5794,"impact_score":5574,"exhibits":5795,"isLocked":5580},{"5.02":5791},[5683],"CRH plc Director Resigns","On December 1, 2025, Patrick Decker, a Director of CRH plc, resigned from the Board due to unforeseen circumstances. This resignation led to a reduction in the Board's size from 13 to 12 members.","2025-12-05 22:01:42",[],{"symbol":5,"accessionnumber":5325,"filingdate":1230,"sec_url":5327,"tags":5797,"headline":5801,"summary":5802,"sector":5571,"industry":5572,"date_processed":5803,"impact_score":5591,"exhibits":5804,"isLocked":5580},{"2.02":5798,"8.01":5800},[5565,5799],"Raised Guidance",[5568],"CRH Reports Strong Q3 2025 Results and Declares Quarterly Dividend","CRH plc reported strong third-quarter financial results for 2025, with total revenues of $11.1 billion, reflecting a 5% increase from the prior year. Net income rose by 9% to $1.5 billion, while Adjusted EBITDA increased by 10% to $2.7 billion. The company also reaffirmed its FY25 Net income guidance and raised its Adjusted EBITDA guidance midpoint. Additionally, CRH declared a quarterly dividend of $0.37 per share, a 6% increase from the prior year. These results were driven by favorable underlying demand, positive pricing momentum, and contributions from acquisitions. The company completed nine acquisitions for a total consideration of $2.5 billion during the quarter.","2025-11-05 21:10:58",[5805,5808],{"exhibit_number":5577,"htm_reference":5806,"full_url":5807},"q3resultsannouncement2025.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025049547/q3resultsannouncement2025.htm",{"exhibit_number":5612,"htm_reference":5809,"full_url":5810},"q3dividendsannouncement2025.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025049547/q3dividendsannouncement2025.htm",{"symbol":5,"accessionnumber":5330,"filingdate":1325,"sec_url":5332,"tags":5812,"headline":5815,"summary":5816,"sector":5571,"industry":5572,"date_processed":5817,"impact_score":5591,"exhibits":5818,"isLocked":5580},{"8.01":5813,"9.01":5814},[5736,5725,5568],[5740],"CRH America Finance, Inc. Announces Offering of U.S. Dollar Guaranteed Notes","On October 9, 2025, CRH America Finance, Inc., a wholly owned subsidiary of CRH public limited company, completed the issuance of $1,000,000,000 aggregate principal amount of 4.400% Guaranteed Notes due 2031, $1,000,000,000 aggregate principal amount of 5.000% Guaranteed Notes due 2036, and $500,000,000 aggregate principal amount of 5.600% Guaranteed Notes due 2056, fully guaranteed by CRH plc. The net proceeds from the offering are expected to be used for general corporate purposes. Legal opinions regarding the validity of the Notes and the forms of global notes evidencing the Notes are furnished as exhibits to this Form 8-K.","2025-10-09 20:06:41",[5819,5823,5827,5831],{"exhibit_number":5820,"htm_reference":5821,"full_url":5822},"EX-1.1","d845349dex11.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/d845349dex11.htm",{"exhibit_number":5824,"htm_reference":5825,"full_url":5826},"EX-4.2","d845349dex42.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/d845349dex42.htm",{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-5.1","d845349dex51.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/d845349dex51.htm",{"exhibit_number":5832,"htm_reference":5833,"full_url":5834},"EX-5.2","d845349dex52.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525235823/d845349dex52.htm",{"symbol":5,"accessionnumber":5335,"filingdate":1360,"sec_url":5337,"tags":5836,"headline":5839,"summary":5840,"sector":5571,"industry":5572,"date_processed":5841,"impact_score":5842,"exhibits":5843,"isLocked":5580},{"7.01":5837,"9.01":5838},[5720],[5740],"CRH plc Announces Financial Targets at Investor Day","On September 30, 2025, CRH plc, the leading global provider of building materials, hosted an Investor Day in New York City where it announced its financial targets for the next five years (2026-2030), including average annual revenue growth between 7% and 9%, an adjusted EBITDA margin between 22% and 24% by 2030, and an average annual adjusted free cash flow conversion of greater than 100%. The company also reaffirmed its financial guidance for 2025, including adjusted EBITDA of $7.5 billion to $7.7 billion. The Investor Day presentations are furnished as exhibits.","2025-09-30 12:52:41","LOW",[5844,5847,5850,5854,5858,5862],{"exhibit_number":5577,"htm_reference":5845,"full_url":5846},"d941868dex991.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex991.htm",{"exhibit_number":5612,"htm_reference":5848,"full_url":5849},"d941868dex992.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex992.htm",{"exhibit_number":5851,"htm_reference":5852,"full_url":5853},"EX-99.3","d941868dex993.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex993.htm",{"exhibit_number":5855,"htm_reference":5856,"full_url":5857},"EX-99.4","d941868dex994.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex994.htm",{"exhibit_number":5859,"htm_reference":5860,"full_url":5861},"EX-99.5","d941868dex995.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex995.htm",{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-99.6","d941868dex996.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525224165/d941868dex996.htm",{"symbol":5,"accessionnumber":5340,"filingdate":1437,"sec_url":5342,"tags":5867,"headline":5871,"summary":5872,"sector":5571,"industry":5572,"date_processed":5873,"impact_score":5574,"exhibits":5874,"isLocked":5580},{"5.02":5868,"7.01":5869,"9.01":5870},[5620],[5720],[5740],"CRH Appoints Patrick Decker to Board of Directors","CRH plc announced on September 9, 2025, the appointment of Patrick Decker as a non-management Director, effective October 1, 2025. Decker, a retired CEO of Xylem Inc., will be compensated according to the company's non-management Director compensation program. His appointment was also disclosed in a press release issued by the company.","2025-09-09 13:08:41",[5875],{"exhibit_number":5577,"htm_reference":5876,"full_url":5877},"nmdappointment-form8xkxex9.htm","https://www.sec.gov/Archives/edgar/data/849395/000084939525000005/nmdappointment-form8xkxex9.htm",{"symbol":5,"accessionnumber":5345,"filingdate":1539,"sec_url":5347,"tags":5879,"headline":5882,"summary":5883,"sector":5571,"industry":5572,"date_processed":5884,"impact_score":5591,"exhibits":5885,"isLocked":5580},{"2.02":5880,"9.01":5881},[5565,5799],[5740],"CRH plc Announces Q2 2025 Financial Results with Revenue and Adjusted EBITDA Growth","CRH plc reported a 6% increase in total revenues and a 9% increase in Adjusted EBITDA for the second quarter of 2025, driven by positive pricing and contributions from acquisitions. The company also raised its full-year guidance for 2025. Net income increased by 2%, and the company completed a share buyback program, repurchasing shares worth $0.3 billion in Q2 2025.","2025-08-22 00:16:13",[5886],{"exhibit_number":5577,"htm_reference":5887,"full_url":5888},"q2resultsannouncement2025.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025038359/q2resultsannouncement2025.htm",{"symbol":5,"accessionnumber":5355,"filingdate":1569,"sec_url":5357,"tags":5890,"headline":5893,"summary":5894,"sector":5571,"industry":5572,"date_processed":5895,"impact_score":5591,"exhibits":5896,"isLocked":5580},{"8.01":5891,"9.01":5892},[5725,5734,5736],[5740],"CRH Announces $2.1B Acquisition of Eco Material Technologies","On July 29, 2025, CRH announced its agreement to acquire Eco Material Technologies for $2.1 billion, positioning itself as a leading cementitious player in North America. The acquisition, subject to regulatory approval and customary closing conditions, is expected to close in 2025. This strategic move aims to secure a long-term supply of critical materials and strengthen CRH's market position. The transaction will be funded with cash on hand, and CRH does not anticipate any change in its credit ratings.","2025-08-22 02:59:12",[5897],{"exhibit_number":5577,"htm_reference":5898,"full_url":5899},"projectelephant-form8xkxex.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025036321/projectelephant-form8xkxex.htm",{"symbol":5,"accessionnumber":5360,"filingdate":1854,"sec_url":5362,"tags":5901,"headline":5909,"summary":5910,"sector":5571,"industry":5572,"date_processed":5911,"impact_score":5591,"exhibits":5912,"isLocked":5580},{"3.03":5902,"5.02":5904,"5.03":5905,"5.07":5907,"9.01":5908},[5903],"Material Modification of Rights of Security Holders",[5683,5620],[5906],"No viable tag",[5710],[5906],"CRH plc Shareholder Approvals and Amendments at 2025 AGM","On May 8, 2025, CRH plc held its Annual General Meeting (AGM) of Shareholders where several key proposals were approved. These included amendments to the Company's Articles of Association concerning advance notice requirements for Director nominations, a plurality voting standard for contested Director elections, and the Board's authority to determine Directors' fees. Additionally, shareholders approved the CRH plc Equity Incentive Plan, replacing existing share plans with 15 million ordinary shares reserved for issuance. The voting results showed strong support for all approved proposals, with most receiving over 95% approval.","2025-08-22 22:09:12",[5913,5917,5921,5925,5929],{"exhibit_number":5914,"htm_reference":5915,"full_url":5916},"EX-3.1","exhibit31-memorandumandart.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/exhibit31-memorandumandart.htm",{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-10.1","exhibit101-crhplcequityinc.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/exhibit101-crhplcequityinc.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-10.2","exhibit102-formofrestricte.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/exhibit102-formofrestricte.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-10.3","exhibit103-formofperforman.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/exhibit103-formofperforman.htm",{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-10.4","exhibit104-formofrestricte.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828025024227/exhibit104-formofrestricte.htm",{"symbol":5,"accessionnumber":5370,"filingdate":1873,"sec_url":5372,"tags":5934,"headline":5937,"summary":5938,"sector":5571,"industry":5572,"date_processed":5939,"impact_score":5842,"exhibits":5940,"isLocked":5580},{"2.02":5935,"9.01":5936},[5566],[5740],"CRH Reports Q1 2025 Financial Results","CRH plc, a leading provider of building materials solutions, reported Q1 2025 financial results on May 5, 2025. Total revenues were $6.8 billion, a 3% increase from Q1 2024. Despite a net loss of $98 million, Adjusted EBITDA increased by 11% to $495 million. The company completed eight value-accretive acquisitions for $0.6 billion and repurchased shares worth $0.3 billion YTD, initiating a new $0.3 billion tranche. CRH also declared a quarterly dividend of $0.37 per share, a 6% increase Y/Y.","2025-08-23 00:44:56",[],{"symbol":5,"accessionnumber":5375,"filingdate":1928,"sec_url":5377,"tags":5942,"headline":5946,"summary":5947,"sector":5571,"industry":5572,"date_processed":5948,"impact_score":5591,"exhibits":5949,"isLocked":5580},{"5.02":5943,"7.01":5944,"9.01":5945},[5646],[5720],[5906],"CRH Appoints Nancy Buese as New Chief Financial Officer","CRH public limited company announced on April 17, 2025, the appointment of Nancy Buese as its new Chief Financial Officer, effective May 12, 2025. Buese, previously serving as CFO at Baker Hughes Company and Newmont Corporation, will oversee CRH's global finance function and contribute to the company's strategic growth. The current Interim CFO, Alan Connolly, will resume his role as Director of Strategic Finance after May 11, 2025. Buese's employment agreement includes an annual base salary of $1,000,000, bonus opportunities, equity incentives, and other benefits.","2025-08-23 15:36:45",[],{"symbol":5,"accessionnumber":5380,"filingdate":2110,"sec_url":5382,"tags":5951,"headline":5954,"summary":5955,"sector":5571,"industry":5572,"date_processed":5956,"impact_score":5842,"exhibits":5957,"isLocked":5580},{"4.01":5952,"9.01":5953},[5662],[5740],"CRH plc Announces Appointment of New Auditor","On February 24, 2025, CRH plc appointed Deloitte & Touche LLP (Deloitte U.S.) as its independent registered public accounting firm, effective February 28, 2025. This transition follows the Company's transfer of its primary listing from the London Stock Exchange to the New York Stock Exchange and was ratified by the Board of Directors. Deloitte Ireland LLP will continue as the Company's statutory auditor under Irish law.","2025-08-23 23:04:12",[],{"symbol":5,"accessionnumber":5390,"filingdate":2119,"sec_url":5392,"tags":5959,"headline":5962,"summary":5963,"sector":5571,"industry":5572,"date_processed":5964,"impact_score":5574,"exhibits":5965,"isLocked":5580},{"2.02":5960,"9.01":5961},[5566,5565],[5740],"CRH Reports Strong 2024 Financial Results with 15% Net Income Growth","CRH plc reported a 15% increase in net income for 2024, reaching $3.5 billion. The company also saw a 12% rise in Adjusted EBITDA to $6.9 billion and increased its dividend by 6% to $0.37 per quarter. CRH completed 40 acquisitions totaling $5.0 billion and authorized an additional $0.3 billion for share buybacks. The financial results were driven by pricing progress, operational efficiencies, and contributions from acquisitions. Despite weather disruptions, CRH maintained strong revenue growth across all segments, with a total revenue increase of 2% to $35.6 billion.","2025-08-24 00:04:36",[],{"symbol":5,"accessionnumber":5395,"filingdate":2262,"sec_url":5397,"tags":5967,"headline":5970,"summary":5971,"sector":5571,"industry":5572,"date_processed":5972,"impact_score":5574,"exhibits":5973,"isLocked":5580},{"8.01":5968,"9.01":5969},[5731,5736],[5740],"CRH plc Subsidiaries Complete Issuance of U.S. Dollar Guaranteed Notes","On January 9, 2025, CRH America Finance, Inc. and CRH SMW Finance Designated Activity Company, subsidiaries of CRH public limited company, completed the issuance and sale of U.S. Dollar Guaranteed Notes totaling $2.75 billion. The proceeds are intended for general corporate purposes. The notes are fully and unconditionally guaranteed by CRH plc. Detailed terms and legal opinions are provided in the attached exhibits.","2025-11-20 23:06:43",[5974,5977,5981,5985,5989,5992,5995,5999],{"exhibit_number":5820,"htm_reference":5975,"full_url":5976},"d899779dex11.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex11.htm",{"exhibit_number":5978,"htm_reference":5979,"full_url":5980},"EX-1.2","d899779dex12.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex12.htm",{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-4.3","d899779dex43.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex43.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-4.4","d899779dex44.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex44.htm",{"exhibit_number":5828,"htm_reference":5990,"full_url":5991},"d899779dex51.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex51.htm",{"exhibit_number":5832,"htm_reference":5993,"full_url":5994},"d899779dex52.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex52.htm",{"exhibit_number":5996,"htm_reference":5997,"full_url":5998},"EX-5.3","d899779dex53.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex53.htm",{"exhibit_number":6000,"htm_reference":6001,"full_url":6002},"EX-5.4","d899779dex54.htm","https://www.sec.gov/Archives/edgar/data/849395/000119312525004088/d899779dex54.htm",{"symbol":5,"accessionnumber":5400,"filingdate":2292,"sec_url":5402,"tags":6004,"headline":6007,"summary":6008,"sector":5571,"industry":5572,"date_processed":6009,"impact_score":5842,"exhibits":6010,"isLocked":5580},{"8.01":6005,"9.01":6006},[5736],[5906],"CRH Announces Share Purchase by Director Richard Fearon","On December 24, 2024, Director Richard Fearon of CRH plc purchased 10,000 ordinary shares of CRH plc at a price of $94.22 per share in New York.","2025-11-21 23:21:47",[6011],{"exhibit_number":5577,"htm_reference":6012,"full_url":6013},"form8-kxex99130december2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052576/form8-kxex99130december2024.htm",{"symbol":5,"accessionnumber":5405,"filingdate":2297,"sec_url":5407,"tags":6015,"headline":6018,"summary":6019,"sector":5571,"industry":5572,"date_processed":6020,"impact_score":5842,"exhibits":6021,"isLocked":5580},{"8.01":6016,"9.01":6017},[5736],[5740],"CRH plc Announces Transactions by Managerial Personnel","On December 19, 2024, Badar Khan, a Director of CRH plc, purchased 1,500 ordinary shares at a price of $94.7267 each in New York. Notifications of these transactions were filed on December 23, 2024, and December 24, 2024, as required under the Market Abuse Regulation.","2025-11-21 23:33:23",[6022,6025],{"exhibit_number":5577,"htm_reference":6023,"full_url":6024},"form8-kxex99126december2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052436/form8-kxex99126december2024.htm",{"exhibit_number":5612,"htm_reference":6026,"full_url":6027},"form8-kxex99226december2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024052436/form8-kxex99226december2024.htm",{"symbol":5,"accessionnumber":5411,"filingdate":2303,"sec_url":5413,"tags":6029,"headline":6032,"summary":6033,"sector":5571,"industry":5572,"date_processed":6034,"impact_score":5591,"exhibits":6035,"isLocked":5580},{"5.02":6030,"9.01":6031},[5671],[5740],"CRH Announces New CEO Appointment and Service Agreement Details","CRH public limited company announced the appointment of Jim Mintern as its new Chief Executive Officer, effective January 1, 2025. The company also disclosed the terms of the employment agreement, including base salary, bonus opportunity, equity incentive awards, and other benefits. The agreement will continue until terminated by either party with at least 12 months' notice or until Mr. Mintern's 65th birthday. It also includes provisions for termination following a change of control and non-compete and non-solicitation covenants.","2025-11-21 23:44:52",[],{"symbol":5,"accessionnumber":5416,"filingdate":2329,"sec_url":5418,"tags":6037,"headline":6040,"summary":6041,"sector":5571,"industry":5572,"date_processed":6042,"impact_score":5574,"exhibits":6043,"isLocked":5580},{"8.01":6038,"9.01":6039},[5731],[5740],"Director of CRH plc Notifies Share Purchase","On December 10, 2024, Richard Fearon, a Director of CRH plc, purchased 30,000 ordinary shares of €0.32 each at a price of $98.856 per share in New York. The transaction was reported as part of the company's obligations under market abuse regulations. Additionally, the company released financial statements and exhibits on December 13, 2024.","2025-11-25 00:00:55",[6044,6047],{"exhibit_number":5577,"htm_reference":6045,"full_url":6046},"form8-kxex99113december2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024051188/form8-kxex99113december2024.htm",{"exhibit_number":5612,"htm_reference":6048,"full_url":6049},"form8-kxex99213december2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024051188/form8-kxex99213december2024.htm",{"symbol":5,"accessionnumber":5421,"filingdate":2342,"sec_url":5423,"tags":6051,"headline":6053,"summary":6054,"sector":5571,"industry":5572,"date_processed":6055,"impact_score":5574,"exhibits":6056,"isLocked":5580},{"1.04":6052},[5750],"CRH Mine Safety Violation Leads to Imminent Danger Order","On November 12, 2024, a subsidiary of CRH plc received a Section 107(a) imminent danger order from the Mine Safety and Health Administration at its Cape Sandy Mine #1 in Leavenworth, Indiana. The order was due to a mechanic being located under a suspended load, exposing them to potential injury. Immediate corrective actions were taken, and fortunately, no injuries were reported. The order was terminated once the mechanic was safely moved away from the hazard.","2025-11-25 23:41:49",[],{"symbol":5,"accessionnumber":5426,"filingdate":2350,"sec_url":5428,"tags":6058,"headline":6062,"summary":6063,"sector":5571,"industry":5572,"date_processed":6064,"impact_score":5591,"exhibits":6065,"isLocked":5580},{"5.02":6059,"7.01":6060,"9.01":6061},[5646],[5720],[5740],"CRH Announces Interim CFO Appointment","On December 6, 2024, CRH plc announced the appointment of Alan Connolly as Interim Chief Financial Officer, effective January 1, 2025, as the company conducts a search for a permanent replacement. Connolly, a Chartered Accountant with over three decades of experience at CRH, previously served as the Director of Strategic Finance.","2025-11-26 23:06:33",[6066],{"exhibit_number":5577,"htm_reference":6067,"full_url":6068},"formxex991xprojectflourish.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024050142/formxex991xprojectflourish.htm",{"symbol":5,"accessionnumber":5436,"filingdate":2438,"sec_url":5438,"tags":6070,"headline":6073,"summary":6074,"sector":5571,"industry":5572,"date_processed":6075,"impact_score":5574,"exhibits":6076,"isLocked":5580},{"2.02":6071,"9.01":6072},[5565,5566],[5740],"CRH Reports Strong Q3 2024 Financial Results and Raises Dividend","CRH plc reported strong Q3 2024 financial results, with total revenues of $10.5 billion, a 4% increase year-over-year, and net income of $1.4 billion, up 5%. Adjusted EBITDA rose by 12% to $2.5 billion, and earnings per share (EPS) increased by 10% to $1.99. The company reaffirmed its full-year 2024 guidance, with a midpoint of Net Income at $3.78 billion and Adjusted EBITDA at $6.87 billion. CRH also announced a quarterly dividend of $0.35 per share, a 5% increase from the prior year, and initiated a new $0.3 billion share buyback program. Management highlighted robust performance, strong double-digit growth in Adjusted EBITDA and EPS, and ongoing share buybacks. Despite adverse weather and subdued residential demand in certain markets, CRH's integrated solutions strategy continued to deliver strong results. The company also completed significant portfolio activity, including 12 acquisitions worth $1.4 billion in Q3 2024 and $3.9 billion year-to-date, as well as divestitures yielding $1.2 billion YTD.","2025-12-03 23:25:05",[6077],{"exhibit_number":5577,"htm_reference":6078,"full_url":6079},"q3resultsannouncement2024.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024045935/q3resultsannouncement2024.htm",{"symbol":5,"accessionnumber":5441,"filingdate":2485,"sec_url":5443,"tags":6081,"headline":6084,"summary":6085,"sector":5571,"industry":5572,"date_processed":6086,"impact_score":5574,"exhibits":6087,"isLocked":5580},{"8.01":6082,"9.01":6083},[5731],[5906],"CRH plc Director Purchases Shares","On October 22, 2024, CRH public limited company announced that Siobhán Talbot, a Director of the company, purchased 2,000 ordinary shares at $93.841265 each on October 18, 2024, in New York. This transaction is filed as Exhibit 99.1 under the Market Abuse Regulation.","2025-12-05 23:41:32",[6088],{"exhibit_number":5577,"htm_reference":6089,"full_url":6090},"pdmrformxnotificationoftra.htm","https://www.sec.gov/Archives/edgar/data/849395/000162828024043279/pdmrformxnotificationoftra.htm",null,1789889678958]