[{"data":1,"prerenderedAt":6451},["ShallowReactive",2],{"company-overview-CRS":3},{"company_profile":4,"ohlc":24,"spy":4253,"trading_signals":5529,"company_actions":5638,"filings_8k":6048,"report_history":6450,"insider_summary":6450,"filings_summary":6450,"financials_summary":6450,"institutional_summary":6450,"seo_links":6450},{"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},"CRS","Carpenter Technology Corporation","NYSE","XNYS","Industrials","Metal Fabrication",4600,"https://www.carpentertechnology.com","Carpenter Technology Corporation specializes in the development, manufacturing, and distribution of high-performance specialty alloys, including stainless steels, long-wear alloys, and titanium base alloys. These materials are primarily designed for applications requiring high strength, corrosion resistance, and reliability, serving key industries such as aerospace, defense, medical, transportation, and energy. Carpenter Technology's advanced materials are essential for manufacturing critical components in aircraft engines, surgical instruments, oil and gas extraction tools, and automotive systems, among others. The company's contribution to these sectors underscores its vital role in supporting technological advancements and infrastructure development. Headquartered in Philadelphia, Pennsylvania, Carpenter Technology operates production facilities and R&D centers globally, facilitating innovation and maintaining a robust supply chain network. Its technical expertise and commitment to quality make it a trusted provider in the specialty alloys market, fostering partnerships to drive forward engineering solutions that meet evolving industry demands.","Common Stock","Mr. Tony R. Thene CPA","1735 Market Street","Philadelphia",19103,"PA","United States","610 208 2000","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,71,77,83,89,95,101,107,113,119,125,131,137,143,149,154,160,166,172,178,184,190,196,201,207,213,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,309,315,321,327,333,339,345,351,357,363,369,375,381,387,392,398,404,410,414,419,425,431,437,443,449,455,461,467,473,479,485,491,497,503,508,514,520,526,532,538,544,550,556,562,568,574,580,585,591,597,601,607,613,619,625,631,636,641,647,652,658,664,670,676,682,688,694,700,706,712,717,723,729,735,741,747,753,758,763,768,774,780,786,791,797,802,806,812,818,823,829,835,841,847,853,859,865,871,876,882,888,894,899,905,911,917,923,928,934,940,945,951,957,963,968,974,980,986,992,998,1004,1010,1016,1022,1028,1034,1040,1045,1050,1056,1061,1067,1073,1078,1084,1090,1096,1102,1108,1114,1120,1125,1131,1137,1143,1149,1155,1161,1167,1172,1178,1184,1189,1195,1200,1206,1212,1218,1224,1230,1235,1241,1247,1253,1257,1262,1267,1271,1277,1283,1289,1295,1300,1306,1311,1317,1323,1327,1332,1338,1344,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1409,1415,1420,1425,1431,1436,1442,1448,1454,1460,1466,1472,1478,1483,1488,1494,1500,1506,1512,1517,1523,1528,1534,1539,1543,1549,1555,1561,1567,1573,1578,1584,1589,1595,1601,1607,1613,1618,1624,1630,1636,1642,1648,1653,1659,1665,1670,1676,1681,1687,1693,1699,1705,1711,1717,1723,1729,1734,1740,1746,1752,1758,1764,1769,1774,1780,1786,1792,1798,1804,1809,1815,1821,1827,1833,1838,1844,1848,1854,1860,1866,1871,1876,1882,1887,1892,1898,1904,1909,1915,1920,1926,1932,1938,1944,1949,1954,1959,1964,1970,1976,1982,1988,1994,2000,2006,2012,2018,2023,2029,2035,2041,2046,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2158,2164,2170,2176,2182,2188,2194,2199,2205,2211,2217,2223,2229,2235,2241,2247,2253,2259,2265,2270,2275,2281,2287,2293,2299,2305,2311,2317,2323,2329,2335,2341,2347,2352,2357,2363,2369,2374,2380,2386,2392,2398,2404,2409,2415,2421,2427,2432,2437,2443,2449,2454,2460,2465,2471,2476,2482,2488,2494,2500,2506,2512,2518,2524,2530,2536,2542,2548,2554,2560,2566,2571,2577,2583,2589,2594,2600,2605,2611,2617,2622,2626,2631,2636,2640,2646,2652,2658,2663,2667,2672,2678,2684,2690,2695,2701,2705,2711,2717,2723,2729,2735,2741,2747,2753,2759,2765,2770,2775,2781,2786,2791,2797,2802,2808,2814,2820,2825,2831,2837,2842,2848,2854,2859,2865,2871,2877,2883,2888,2894,2899,2905,2911,2917,2923,2929,2935,2941,2947,2953,2959,2964,2970,2976,2982,2988,2994,3000,3005,3011,3017,3023,3028,3034,3039,3045,3051,3056,3062,3068,3074,3080,3086,3091,3097,3103,3108,3114,3120,3126,3132,3137,3143,3149,3155,3161,3166,3172,3178,3184,3190,3196,3202,3208,3214,3220,3225,3231,3237,3241,3246,3252,3258,3264,3270,3276,3282,3288,3294,3300,3306,3312,3318,3324,3330,3336,3342,3348,3354,3359,3365,3371,3376,3382,3388,3394,3400,3405,3410,3416,3421,3426,3432,3438,3444,3449,3453,3459,3464,3470,3476,3481,3487,3493,3499,3505,3511,3517,3523,3529,3535,3540,3545,3550,3556,3562,3568,3574,3579,3585,3591,3597,3602,3608,3614,3620,3626,3632,3637,3643,3648,3654,3659,3665,3670,3676,3680,3685,3691,3697,3703,3709,3714,3720,3725,3731,3737,3741,3747,3752,3757,3763,3769,3774,3780,3785,3790,3796,3801,3806,3812,3817,3822,3828,3833,3838,3842,3847,3852,3857,3863,3869,3874,3880,3885,3890,3894,3899,3904,3910,3915,3920,3926,3931,3937,3943,3947,3951,3955,3960,3965,3969,3975,3980,3986,3991,3995,3999,4004,4009,4014,4020,4025,4029,4034,4040,4045,4049,4055,4059,4063,4068,4073,4077,4081,4084,4090,4094,4098,4103,4108,4113,4118,4124,4129,4135,4138,4143,4149,4155,4161,4167,4170,4174,4179,4184,4190,4194,4199,4201,4205,4207,4210,4214,4217,4221,4227,4232,4237,4243,4247],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",409.28,411.67,399.08,408.12,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",421.88,422.07,395,406.71,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",420.27,423.89,409.15,411.8,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",426.05,428.2,405.83,415.32,{"symbol":5,"time":50,"open":51,"high":51,"low":52,"close":53},"2026-09-14",431.33,418.27,420.38,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",455.3,457.43,441.88,443.19,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",450.41,458.38,446.45,448.25,{"symbol":5,"time":67,"open":68,"high":69,"low":62,"close":70},"2026-09-09",455.93,462.78,458.45,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",470.17,470.4,456.07,458.56,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",464.25,480.37,463.74,475.33,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",461.42,476.39,458.13,467.48,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",474.23,474.96,456.87,460.97,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",473.02,476.36,466.06,473.06,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",477.43,481.17,465.02,476.42,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",489.74,490.16,476.04,476.43,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",486.14,495.99,482.67,490.58,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",490.49,493.41,476.31,483.7,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",490.27,490.29,479.43,486.09,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",489.42,489.61,471.07,477.1,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",493.18,495.51,484,492.38,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",504.6,508.55,483.23,489.08,{"symbol":5,"time":150,"open":151,"high":151,"low":152,"close":153},"2026-08-19",534.01,505.42,509.96,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",531.46,537.16,520.25,531.96,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",546.78,546.93,536.07,542.38,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",527.54,545.06,526.81,544.59,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",531.77,545,520.62,535.57,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",550,551.64,528.44,528.64,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",564.96,568.93,537.06,537.57,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",574.44,575.3,559.67,559.98,{"symbol":5,"time":197,"open":198,"high":199,"low":165,"close":200},"2026-08-07",565.51,574.22,570.66,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",576.56,590.97,555.14,557.24,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",574.88,588.37,570.16,570.39,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",557.34,577.02,547.99,570.13,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",520,544.35,504.52,543.49,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",514.35,524.98,511.67,519.66,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",492.21,514.98,472.29,503.71,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",553.7,557.7,520.89,530.62,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",570,571.93,549.23,560.43,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",606.31,611.09,568.74,580.25,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",603,612.78,597.8,603.69,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",589.56,607.26,588.01,601.54,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",594.97,597,580.16,587.66,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",566.74,589.3,557.98,588.99,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",565.29,576.07,552.2,555.13,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",545.9,560.05,532.58,557.77,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",567.64,577.58,550.5,554.4,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",573.36,580.81,564.14,577.1,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",577.68,583.39,567.63,576.87,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",573.43,578.02,564.09,566.85,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",593.29,594.29,565.01,578.61,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",598.15,601.92,588.36,590.94,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",580.29,591.63,579.18,587.63,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",609.1,615.38,576.16,590.35,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",604.6,625.99,599.34,619.25,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",616.12,618.76,582.33,597.24,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",616.24,617.59,600,610.16,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",610.74,624.5,603.89,616.84,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",581.29,608.52,580.35,607.03,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-26",591.58,594.66,572.22,591.78,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-25",588.45,605.11,583.3,599.24,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",582.13,590.72,574.07,580.95,{"symbol":5,"time":388,"open":245,"high":389,"low":390,"close":391},"2026-06-23",594.36,564.79,578.12,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",590.2,597.52,581.82,587.77,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",586.01,593.18,574.68,586.47,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-17",561.59,585.5,561.53,575.47,{"symbol":5,"time":411,"open":412,"high":245,"low":413,"close":406},"2026-06-16",563.6,556.11,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":412},"2026-06-15",569.1,573.8,553.81,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",573.42,574.52,558.08,561.49,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",532.8,563.86,529.83,562.45,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",523.91,537.41,515.17,523.05,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",505,525,499,523.77,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",487.57,501.79,483.87,499.09,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",486.29,500.16,480.7,483.6,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",481.42,495.52,477.83,492.62,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",483.33,491.64,480,487.05,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",486.35,495.58,482.35,487.25,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",461.67,490.22,460.83,486.93,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",461.44,473.6,457.42,468.98,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-28",461.57,467.5,452.75,462.01,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-27",453.24,462.5,444.19,460.91,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-26",444.34,461.39,440,453.69,{"symbol":5,"time":504,"open":505,"high":505,"low":506,"close":507},"2026-05-22",442.86,431.13,434.12,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",420.88,440.25,416.89,438.32,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",413.02,422.33,409.88,422.01,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",400.47,407.66,390,406.37,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",414.46,419.98,402.25,404.26,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-15",420.99,423.94,408.05,408.93,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",436.55,440.53,426.86,429.58,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-13",427.8,438.2,419.39,436.34,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-12",428.64,432.73,413.77,424.66,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-11",424.77,435,417.66,429.06,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-08",450.99,452.79,426.29,427.85,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-07",465.22,475.69,444.73,445.14,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-06",453.53,461.99,445.24,458.16,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":583},"2026-05-05",433.88,444.99,431.07,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",426.89,430.02,418.42,427.63,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",430.67,431.87,416.04,429.41,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":46},"2026-04-30",411.99,430.87,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-29",433.62,442.48,394.28,406.53,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-28",425.9,431.02,418.12,428.14,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-27",426.97,431.19,417.76,428.44,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-24",430,434.65,419,427.48,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-23",429.48,435.88,415.21,426.66,{"symbol":5,"time":632,"open":633,"high":633,"low":634,"close":635},"2026-04-22",450.63,416.09,423.91,{"symbol":5,"time":637,"open":638,"high":638,"low":639,"close":640},"2026-04-21",459.18,435.25,438.88,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",443.66,452.99,441.36,452.21,{"symbol":5,"time":648,"open":649,"high":650,"low":649,"close":651},"2026-04-17",432.84,447.3,445.69,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",433.31,436.25,416.01,426.16,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",439.09,443.14,427.38,428.67,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",447.13,450,438.21,438.8,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",436.52,445.3,434.55,443.67,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",430.09,439.6,425.1,435.3,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",430.08,442.88,427.71,431.21,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",421.83,428.91,414.34,427.84,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",389.03,397.27,385,394,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",391.53,395.83,382.18,394.82,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-02",391.32,407.03,386.4,391.51,{"symbol":5,"time":713,"open":714,"high":715,"low":714,"close":716},"2026-04-01",401.66,421.12,404.32,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",373.72,403.46,365.38,394.15,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",380.69,382.98,370.4,370.71,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",385.75,392.53,375.92,376.92,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",398.51,400.79,384.33,391.62,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",400.57,408.95,394.19,406.64,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",382.42,403.01,371.54,399.47,{"symbol":5,"time":754,"open":755,"high":524,"low":756,"close":757},"2026-03-23",378.78,370.38,373.19,{"symbol":5,"time":759,"open":760,"high":760,"low":761,"close":762},"2026-03-20",382.2,360.33,362.4,{"symbol":5,"time":764,"open":734,"high":765,"low":766,"close":767},"2026-03-19",383.5,365.6,378.16,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-18",384.78,395.42,382.76,387.47,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-17",375.88,382.55,373.46,381.46,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-16",369.1,380.96,366.25,374.07,{"symbol":5,"time":787,"open":788,"high":788,"low":789,"close":790},"2026-03-13",383.44,351.2,361.28,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",401.14,402.07,377.08,377.21,{"symbol":5,"time":798,"open":799,"high":800,"low":524,"close":801},"2026-03-11",396.02,408.78,408.14,{"symbol":5,"time":803,"open":35,"high":804,"low":35,"close":805},"2026-03-10",408.4,402.05,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-09",385.84,396.48,375.5,395.8,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-06",385.64,387.35,376.4,387.11,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":35},"2026-03-05",405.93,408.91,383.71,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-04",406.48,412.31,397.93,412.13,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-03",404.38,406.86,384.96,401.08,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-02",399.53,410.1,393.2,408.5,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-27",393.17,398.69,388.04,398.07,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-26",396.76,403.81,384.09,397.53,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-25",393.69,399.2,385.49,395.61,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-24",381.06,393.49,378.53,392.47,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-23",385.87,388.44,380.3,385.04,{"symbol":5,"time":872,"open":873,"high":874,"low":873,"close":875},"2026-02-20",381.4,397.72,389.73,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-19",376.27,386.44,374.24,383.98,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-18",375,382.04,370.59,372.25,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-17",369.75,378.68,362,374.88,{"symbol":5,"time":895,"open":896,"high":897,"low":896,"close":898},"2026-02-13",366.14,380.02,379.8,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",380,390.7,367.66,367.98,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-11",364.96,371.65,358,369.7,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-10",365.18,365.98,356.83,360,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-09",369.99,373.88,363.2,365,{"symbol":5,"time":924,"open":925,"high":886,"low":926,"close":927},"2026-02-06",356,354.05,365.11,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-05",330.48,351,327.95,348.65,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-04",338.08,338.84,320.64,334.19,{"symbol":5,"time":941,"open":942,"high":943,"low":942,"close":944},"2026-02-03",319.14,345.75,338.92,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-02-02",313.23,322.55,305.62,311.33,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-30",318.19,327,310.19,317.83,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-29",316.17,330.79,284.16,310.39,{"symbol":5,"time":964,"open":965,"high":965,"low":966,"close":967},"2026-01-28",350.05,330.66,331.61,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",347.21,355,344.47,348.99,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",338.58,348.93,336.01,348.43,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",332.69,337.14,329.84,335.77,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",340.02,343.78,331.73,334.76,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",333.98,337.7,329.06,336.71,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",330,339.02,327.84,332.35,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-16",339.64,340,331.35,335.44,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-15",326.2,347.63,325.97,340.11,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-14",320.09,323.17,313.22,323,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-13",324.39,325.02,318.55,320.14,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-12",328.93,331.74,322.03,322.83,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-09",325.51,337.72,325.25,328.65,{"symbol":5,"time":1041,"open":1042,"high":973,"low":1043,"close":1044},"2026-01-08",345,308.24,321.26,{"symbol":5,"time":1046,"open":1047,"high":989,"low":1048,"close":1049},"2026-01-07",339.11,335.5,340.28,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-06",340.9,344.11,329.17,335.67,{"symbol":5,"time":1057,"open":1007,"high":1058,"low":1059,"close":1060},"2026-01-05",344.99,333.28,340.54,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",316.59,339.74,315,338.34,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-31",319.64,321.42,314.59,314.84,{"symbol":5,"time":1074,"open":1075,"high":1075,"low":1076,"close":1077},"2025-12-30",327.39,318.44,318.6,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-29",332.23,332.85,323.55,325.4,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",333.9,335.51,331,334.35,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-24",335.29,336,331.96,334.42,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",331.04,335.69,330.22,333.4,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",337.07,341.28,326.96,332.43,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",323.59,329.9,319.72,327.15,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-18",321.15,328.74,319.9,321.53,{"symbol":5,"time":1121,"open":1122,"high":954,"low":1123,"close":1124},"2025-12-17",322.15,315.01,316.45,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-16",321.18,326.27,317.37,321.49,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-15",325.49,330.76,319.41,323.62,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-12",322.44,329.67,316.54,321.63,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-11",303,323.57,296,321.95,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-10",304.4,307.68,298.61,304.6,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-09",307.46,311.07,300.24,300.48,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-08",306.87,308.66,297.24,308.26,{"symbol":5,"time":1168,"open":1169,"high":1169,"low":1170,"close":1171},"2025-12-05",320.42,303.24,307.12,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-04",309.07,320.66,308.12,314.74,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-03",313.08,314.98,306.53,310.45,{"symbol":5,"time":1185,"open":1186,"high":948,"low":1187,"close":1188},"2025-12-02",319,307.21,311.75,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-01",314.08,319.23,310.01,316.55,{"symbol":5,"time":1196,"open":1197,"high":1197,"low":1198,"close":1199},"2025-11-28",323.9,317.6,318.54,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-26",324.02,326.02,318.25,318.97,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-25",315.85,323.08,311.67,322.84,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-24",307.5,318.81,304.26,315.49,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-21",305.74,309.64,295,309.42,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-20",330.8,332.07,304.22,305.39,{"symbol":5,"time":1231,"open":1232,"high":1000,"low":1233,"close":1234},"2025-11-19",323.07,321.85,324.15,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-18",329.59,333.21,318.66,322.52,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-17",330.58,337.59,329.81,332.15,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-14",315.73,335,312.74,330.5,{"symbol":5,"time":1254,"open":1007,"high":1255,"low":1018,"close":1256},"2025-11-13",342.11,324.71,{"symbol":5,"time":1258,"open":1019,"high":1259,"low":1260,"close":1261},"2025-11-12",332.25,322.87,332.01,{"symbol":5,"time":1263,"open":1264,"high":954,"low":1265,"close":1266},"2025-11-11",326.29,319.13,322.62,{"symbol":5,"time":1268,"open":1252,"high":936,"low":1269,"close":1270},"2025-11-10",322.68,327.37,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",312.2,328.13,307.16,328,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-06",315.96,321,313.46,315.78,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-05",304.92,317.24,303.05,315.63,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",304.24,311.49,302.13,306.48,{"symbol":5,"time":1296,"open":1297,"high":1297,"low":1298,"close":1299},"2025-11-03",318.26,307.43,310.73,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-31",320.41,323.51,314.9,315.9,{"symbol":5,"time":1307,"open":1308,"high":1252,"low":1309,"close":1310},"2025-10-30",322.09,317.45,318.87,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-29",311.26,325.7,308.56,323.48,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-28",322.82,326.07,308.29,309.95,{"symbol":5,"time":1324,"open":1297,"high":1122,"low":1325,"close":1326},"2025-10-27",311.88,318.53,{"symbol":5,"time":1328,"open":1329,"high":1305,"low":1330,"close":1331},"2025-10-24",302.99,300.55,314.21,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-23",267.62,307.72,262.25,300.27,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-22",249.84,251.89,241.39,244.79,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1346,"close":1348},"2025-10-21",240.47,249.61,249,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-20",241.73,246.88,239.61,241.77,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-17",235.39,239.17,233.78,238.23,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-16",243.03,243.44,235.46,238.12,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-15",244.71,247.92,240.75,242.18,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-14",238.2,244.5,235.51,242.17,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-13",243.43,247.42,240.64,241.99,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-10",251.77,254.08,240.33,241.1,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-09",260.91,262.11,250.04,250.8,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-08",258,266.28,256.3,259.93,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-07",253.65,256.71,247.21,256.27,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-06",248.49,254.02,247.06,252.01,{"symbol":5,"time":1416,"open":1417,"high":1417,"low":1418,"close":1419},"2025-10-03",249.11,243.64,247.52,{"symbol":5,"time":1421,"open":1341,"high":1422,"low":1423,"close":1424},"2025-10-02",252.83,243.56,246.95,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-01",244,251.96,243.35,251.48,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1433,"close":1435},"2025-09-30",241.56,246.72,245.54,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-29",251.72,255,236.81,241.29,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-26",235.25,252.1,234.35,250.85,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-25",230.77,235.63,228,232.4,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-24",240.79,240.8,233.03,233.39,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-23",241.96,242.29,233.37,238.99,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-22",239.75,242.8,238.02,242.74,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-19",247.1,247.13,237.93,239.83,{"symbol":5,"time":1479,"open":1427,"high":1480,"low":1481,"close":1482},"2025-09-18",246.89,240.61,246.74,{"symbol":5,"time":1484,"open":1485,"high":1430,"low":1486,"close":1487},"2025-09-17",241.5,239.46,243.84,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-16",242.11,244.2,239.34,241.19,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-15",241.05,244.22,240.1,241.4,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-12",242.84,244.46,239.65,240.05,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-11",247.37,248.67,241.65,243.18,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1474},"2025-09-10",247.07,249.33,244.93,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-09",251.11,252.44,243.38,244.74,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1525,"close":1527},"2025-09-08",248,255.99,251.88,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-05",242.13,247.73,239.81,247.43,{"symbol":5,"time":1535,"open":1536,"high":1381,"low":1537,"close":1538},"2025-09-04",235.79,233.98,240.26,{"symbol":5,"time":1540,"open":1457,"high":1493,"low":1541,"close":1542},"2025-09-03",231.31,235.72,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-02",236.8,241.03,234.67,239.82,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-29",242.3,242.91,238.33,240.88,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-28",239.78,242.78,238.36,242.56,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-27",241.36,244.16,238.44,238.48,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-26",241.67,245.59,240.71,241.91,{"symbol":5,"time":1574,"open":1427,"high":1575,"low":1576,"close":1577},"2025-08-25",244.69,240.92,241.63,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-22",241.59,246.82,240.51,243.89,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1586,"close":1588},"2025-08-21",239.08,243.51,241.33,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-20",240.28,241.3,235.78,240.09,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-19",245.36,247.56,238.72,241.62,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-18",243.4,246.64,243.06,246.56,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-15",246.47,246.73,239.59,243.16,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1609},"2025-08-14",249.34,250.2,245.91,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-13",258.27,258.95,247.9,250.18,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-12",251.19,257.44,250.21,257.31,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-11",248.7,251,244.6,248.35,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-08",256.33,259,248.23,248.74,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-07",255.01,256.22,248.64,254.59,{"symbol":5,"time":1649,"open":1650,"high":1399,"low":1651,"close":1652},"2025-08-06",256.48,252.11,253.84,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-05",256.45,258.75,249.07,257.93,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-04",261.18,263,250.67,253.01,{"symbol":5,"time":1666,"open":1605,"high":1667,"low":1668,"close":1669},"2025-08-01",260.44,238.49,257.78,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-31",285.19,285.58,248.04,249.39,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1678,"close":1680},"2025-07-30",275.35,284.8,283.63,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-29",278.84,279.24,273.99,275.26,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-28",277.97,278.79,274.2,276.31,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-25",274.22,279.43,273.22,276.44,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-24",273.67,275.68,270.35,272.97,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-23",275.89,281.87,273.78,273.83,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-22",280.4,280.63,262,274.42,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-21",286.95,286.96,278,280.99,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-18",287.4,290.32,283.88,287.42,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1731,"close":1733},"2025-07-17",278.9,290.84,286.73,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-16",279.82,280.35,273.32,279.3,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-15",279.26,281.64,277.54,278.55,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-14",277.65,280.25,276.02,278.43,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-11",277.33,281.22,275.37,277.98,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-10",277.62,279.48,272.27,276.72,{"symbol":5,"time":1765,"open":1766,"high":1766,"low":1767,"close":1768},"2025-07-09",278.67,270,276.75,{"symbol":5,"time":1770,"open":1771,"high":1771,"low":1772,"close":1773},"2025-07-08",281.79,265.35,275.47,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-07",278.5,282.67,276.8,280.73,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-03",276.15,282.99,275.82,279.58,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-02",273.24,276.42,272,275.05,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-07-01",275,278.25,268.13,271.75,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-30",277.25,278.08,272.58,276.38,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1784},"2025-06-27",272.73,279.51,270.4,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-26",267.49,273.49,264.53,273.35,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-25",267.29,268.64,262.81,264,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-24",264.54,265.84,257.6,265.52,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-23",253.72,262.03,251.26,261.37,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1829},"2025-06-20",254.45,254.6,249.78,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-18",253.1,255.65,250.12,250.97,{"symbol":5,"time":1845,"open":1447,"high":1439,"low":1846,"close":1847},"2025-06-17",249.27,253.06,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-16",250.65,252.95,247.82,249.59,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-13",244.05,250.16,242.99,248.72,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-12",243.81,249.9,239.3,248.46,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1510,"close":1870},"2025-06-11",246.02,249.95,245.09,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1592,"close":1875},"2025-06-10",252.15,256.09,245.94,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-09",252.47,256.52,249.15,253.08,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1641},"2025-06-06",250.87,252.63,247,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1413},"2025-06-05",247.68,248.36,244.08,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-04",246.51,248.73,244.78,246.6,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-03",240,247.14,239.1,246.3,{"symbol":5,"time":1905,"open":1906,"high":1456,"low":1907,"close":1908},"2025-06-02",237.51,233.01,239.93,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-30",232.7,235.32,229.17,235,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1459},"2025-05-29",236.21,236.38,230.81,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-28",238.43,238.94,235.75,236.16,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-27",233.02,238.4,231,238.37,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-23",222.99,233.6,219.58,230.16,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-22",228.82,230.25,225.71,226,{"symbol":5,"time":1945,"open":1946,"high":1377,"low":1947,"close":1948},"2025-05-21",233.45,228.14,230.29,{"symbol":5,"time":1950,"open":1914,"high":1951,"low":1952,"close":1953},"2025-05-20",235.62,232.95,235.15,{"symbol":5,"time":1955,"open":1452,"high":1956,"low":1957,"close":1958},"2025-05-19",236.59,224.87,235.71,{"symbol":5,"time":1960,"open":1452,"high":1961,"low":1962,"close":1963},"2025-05-16",233.25,224.66,231.88,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-15",226.83,234.52,226.71,230.44,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-14",225.78,231.96,224.75,230,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-13",216.96,225.42,216,224.52,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-12",223.5,224.96,212.68,216.71,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-09",210.45,212.95,204.47,212.33,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-08",212.12,215.96,209.06,209.18,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-07",208.61,211,206.01,209.07,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-06",208.4,210.91,207.15,207.56,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-05-05",210.42,214.9,210,211.92,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-05-02",205.37,215.25,213.01,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-05-01",200.37,207.5,198.45,202.33,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-30",190.33,195.98,188.12,195.61,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-29",197.66,199,193.25,197.44,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2038},"2025-04-28",200,202.97,195.48,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2034,"close":2038},"2025-04-25",199.06,201.46,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-24",192,204.46,184.49,199.4,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-23",186.46,194.19,186.43,190.73,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-22",170.41,177.56,168.63,177.38,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-21",169,174.78,165,167.6,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-17",171.75,174.41,169.76,170.21,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-16",172.12,175.51,168.84,172.18,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-15",170.15,176.88,168.92,174.85,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-14",175,179.49,171.74,173.02,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-11",167.71,172.32,163.06,170.88,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-10",169.3,176.17,163.32,167.76,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",150.34,178.01,146.81,175.03,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-08",161.87,167.52,147.97,151.3,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-07",143.26,160.83,138.61,153.19,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-04",158.21,163.36,148.22,151.66,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-03",173.26,174.81,165.95,166.54,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-02",178.5,188.55,178.35,187.35,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-01",181.49,184.42,178.24,182.69,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-31",176.36,182.7,170.27,181.18,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-28",183.86,185.47,179.31,181.28,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-27",187.01,188.78,184.01,185.8,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-26",195.67,197.01,186.82,189.12,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-25",194.47,198.48,194.03,195.47,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-24",190,196.4,189.99,195.23,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-21",182.05,184.72,180.51,183.81,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2196,"close":2198},"2025-03-20",185.24,190.77,186.18,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-19",182.34,192.25,181.74,190.61,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-18",183.01,183.6,177.59,181.54,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-17",182.63,185.9,180.74,184.08,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-14",180.94,184.1,178.09,183.5,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-13",181.48,182.12,174.07,176.39,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-12",185.33,187.85,180.22,181.61,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-11",172.3,185.28,171.86,180.41,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-10",173.39,174.16,165.14,172.39,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-07",184.99,185,167.56,180.28,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-06",199.47,202.15,186.03,186.08,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-05",201.61,207.22,199.66,203.5,{"symbol":5,"time":2266,"open":2043,"high":2267,"low":2268,"close":2269},"2025-03-04",207.52,191.02,201.98,{"symbol":5,"time":2271,"open":2016,"high":2272,"low":2273,"close":2274},"2025-03-03",213.66,203.98,206.51,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-28",196.57,207.33,194.66,207.07,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-27",199.93,204.75,196.73,198.51,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-26",201.51,206.2,197.68,199.18,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-25",199.56,209.69,195.38,199.62,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-24",196.28,203.25,191.84,200.18,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-21",211.05,211.25,193.68,195.19,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-20",209.77,212.73,204.93,208.01,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-19",205.2,211.16,203.18,210.47,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-18",189.68,206,185.15,205.83,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-14",184.64,190.74,180.17,188.44,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-13",187.08,187.32,178.58,183.17,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-12",182.56,187.37,180.64,186.59,{"symbol":5,"time":2348,"open":2349,"high":2349,"low":2350,"close":2351},"2025-02-11",190.22,183.47,185.14,{"symbol":5,"time":2353,"open":2354,"high":2354,"low":2355,"close":2356},"2025-02-10",191.77,187.54,190.38,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-07",191.55,192.94,185.78,187.94,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-06",195.82,196.33,188.16,190.09,{"symbol":5,"time":2370,"open":2360,"high":2371,"low":2372,"close":2373},"2025-02-05",194.22,189.5,192.71,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-04",194.3,194.8,187.7,192.08,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-03",187.69,192.37,184.59,191.15,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-31",195.76,198.54,192.69,193.06,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-30",195,203.36,180.49,193.65,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-29",207.2,211.86,206.17,209.11,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2402},"2025-01-28",200.5,206.94,200.07,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-27",202.82,206.22,195.6,199.34,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-24",211.13,212.35,208.45,210.57,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-23",207.02,213.65,206.47,212.53,{"symbol":5,"time":2428,"open":2320,"high":2429,"low":2430,"close":2431},"2025-01-22",212.77,206.46,207.3,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2320},"2025-01-21",211.69,213.41,209.35,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-17",203.2,207.99,201.5,206.58,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-16",199.01,202.58,198.37,200.73,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2447},"2025-01-15",200.87,202,195.65,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-14",196.06,202.25,194.12,196.1,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2462,"close":2464},"2025-01-13",183.4,194.04,193.1,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-10",181.2,186.42,179.21,185.96,{"symbol":5,"time":2472,"open":2473,"high":2160,"low":2474,"close":2475},"2025-01-08",181.19,177.93,183.85,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-07",184.04,184.55,175.34,181.13,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2025-01-06",185.56,186.49,182.6,184.77,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2025-01-03",176.82,180.97,176.5,180.13,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2025-01-02",172.09,179.79,170.89,175.5,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-31",168.99,171.43,168.35,169.71,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-30",168.61,168.91,165.13,167.32,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-27",173.73,175.3,168.18,170.66,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-26",173.54,175.73,172,175.64,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-24",173.34,175.22,171.84,174.52,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-23",170,174.29,167.46,172.61,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-20",164.33,171.15,164.23,169.97,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-19",166.86,170.98,164.85,169.59,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-18",173.99,176.99,163,165.27,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-17",173.4,174.8,167.34,172.56,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-16",174,177.14,172.69,175.46,{"symbol":5,"time":2567,"open":2568,"high":2113,"low":2569,"close":2570},"2024-12-13",177,172.66,174.09,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-12",181.75,182.89,177.03,177.17,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-11",182.96,184,180.79,181.02,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-10",184.65,186.34,180.65,181.71,{"symbol":5,"time":2590,"open":2591,"high":2591,"low":2592,"close":2593},"2024-12-09",190.87,179.47,184.19,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-06",194.68,196.74,189.41,193.52,{"symbol":5,"time":2601,"open":2602,"high":2456,"low":2603,"close":2604},"2024-12-05",193.44,192.16,194.86,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-12-04",192.72,195.93,192.43,194.39,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-12-03",194.48,195.85,191,192.7,{"symbol":5,"time":2618,"open":2394,"high":2619,"low":2620,"close":2621},"2024-12-02",196.31,192.97,194.77,{"symbol":5,"time":2623,"open":2413,"high":2624,"low":2625,"close":2463},"2024-11-29",196.75,193.81,{"symbol":5,"time":2627,"open":2628,"high":2628,"low":2629,"close":2630},"2024-11-27",197.05,190.85,194.46,{"symbol":5,"time":2632,"open":2621,"high":2633,"low":2634,"close":2635},"2024-11-26",198.24,193.21,196.14,{"symbol":5,"time":2637,"open":2625,"high":2291,"low":2638,"close":2639},"2024-11-25",191.5,195.09,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-22",184.54,192.34,184.25,190.97,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-21",181.21,182.74,179.01,180.71,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-20",186.35,187.03,180.38,180.7,{"symbol":5,"time":2659,"open":2228,"high":2660,"low":2661,"close":2662},"2024-11-19",184.85,175.01,184.5,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2665,"close":2469},"2024-11-18",177.1,182.52,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2499},"2024-11-15",173.65,175.87,171.62,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-14",177.8,177.82,170.87,171.99,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-11-13",177.53,179.54,175.98,176.9,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-12",176.65,178.82,175.24,176.7,{"symbol":5,"time":2691,"open":2692,"high":2666,"low":2693,"close":2694},"2024-11-11",179.25,178.29,178.81,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-08",174.96,178.88,173.86,177.16,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2522,"close":2557},"2024-11-07",178.26,179.18,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-06",171.83,179.11,167.05,178.1,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-11-05",155.1,161.2,154.32,161.12,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-11-04",153.74,157.66,152.63,154.23,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-11-01",150.65,155.45,149.25,155.36,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-31",158.91,159.89,149.48,149.5,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-30",161.86,164.89,159.31,159.57,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-29",164.9,165.51,161.61,162.75,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-28",157.62,166.67,157.42,166.04,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-25",153.24,156.76,151.6,155.47,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-24",151.15,156.98,144.76,154.37,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2756},"2024-10-23",154.84,161.7,154,{"symbol":5,"time":2771,"open":2772,"high":2130,"low":2773,"close":2774},"2024-10-22",158,155.13,155.91,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-21",159.44,160.41,158.05,158.59,{"symbol":5,"time":2782,"open":2783,"high":2783,"low":2784,"close":2785},"2024-10-18",160.5,158.14,158.52,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2740},"2024-10-17",159.73,162,159.23,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-16",157.93,160.02,156.34,159.71,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2755,"close":2801},"2024-10-15",154.99,158.11,156.18,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-14",161,161.63,156.79,157.28,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-11",163.41,164.03,160.91,161.99,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-10",159,163.04,158.85,162.69,{"symbol":5,"time":2821,"open":2822,"high":2102,"low":2823,"close":2824},"2024-10-09",160.75,159.15,162.24,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-08",159.79,162.08,157.51,161.38,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-10-07",158.49,160.65,157.6,159.93,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2732},"2024-10-04",157.24,160.43,155.48,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-10-03",158.09,159.38,152.25,154.08,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-10-02",157.49,161.46,156.67,157.91,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2756,"close":2858},"2024-10-01",159.49,160.7,157.99,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-30",157.87,160.26,157.48,159.58,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-27",157.43,160.15,156.3,159.01,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-26",165.36,166.51,155.8,156.11,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-25",158.55,161.93,157.36,161.78,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2844,"close":2887},"2024-09-24",160.1,161.14,159.92,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-23",157.92,160.17,156.54,157.82,{"symbol":5,"time":2895,"open":2896,"high":2850,"low":2897,"close":2898},"2024-09-20",155.84,153.44,156.65,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-19",151.73,155.58,149.76,155,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-18",144.29,151.55,142.91,147,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-17",142.28,144,141.36,143.31,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-16",142.18,145.8,140.37,141.37,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-13",140,143.38,138.68,142.41,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-09-12",136.41,139.9,136.05,139.63,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-11",134.1,135.87,131.12,134.98,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-10",136.52,138.24,133.15,135.34,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-09",133.76,138.36,133,136.92,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-06",135.75,136.27,129.57,132.16,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2938},"2024-09-05",135.88,136.95,134.42,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-09-04",133.37,136.8,131.92,135.67,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-09-03",143.1,143.53,133.16,134.07,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-30",143.13,146,141.78,144.77,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-29",141.63,144.48,141.32,142.65,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-28",143.29,143.66,140.95,141.05,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-08-27",142.3,144.1,141.69,143.86,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":2926},"2024-08-26",146.13,146.8,142.63,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-23",143.12,146.35,142.19,144.79,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-22",142.53,143.76,141.74,142.13,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-21",142.97,144.38,141.51,143.6,{"symbol":5,"time":3024,"open":3025,"high":2910,"low":3026,"close":3027},"2024-08-20",146.31,140.28,141.54,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-08-19",145.44,147.87,145.17,146.63,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3036,"close":3038},"2024-08-16",142.8,146.42,146.04,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-15",145.91,146.75,142.61,143.47,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-08-14",141.4,143.63,138.93,143.15,{"symbol":5,"time":3052,"open":3053,"high":3047,"low":3054,"close":3055},"2024-08-13",139.99,137.84,140.79,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-12",139.4,140.31,137.51,139.2,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-09",140.39,140.74,137.77,139.31,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-08",135.86,141.66,134.35,139.81,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-08-07",140.5,141.1,133.1,134.02,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-06",135.01,139.25,131.69,137.54,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":2951},"2024-08-05",121.8,133.95,119.69,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-08-02",138.18,139.1,131.58,136.1,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-08-01",146.98,148.94,141.19,143.94,{"symbol":5,"time":3104,"open":2972,"high":3105,"low":3106,"close":3107},"2024-07-31",148.49,141.82,145.87,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-30",141.45,143.23,140.29,141.38,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-29",140.77,143.14,138.69,140.75,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-26",136.73,142.66,136.04,140.78,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-25",132.69,144.4,128.5,134.76,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3136},"2024-07-24",124.51,126.36,121.5,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-23",119.64,125.85,118.3,124.88,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-07-22",119.61,121.26,117.57,120.64,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-19",118.7,121.29,117.01,119.34,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-18",118.19,120.55,115.52,118,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3157},"2024-07-17",120.99,124.23,117.53,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-16",117.17,124.52,117.05,122.25,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-07-15",114.98,117.97,113.53,116.78,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-12",110.4,112.94,110.1,110.97,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-11",110.23,111.44,106.42,109.48,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-07-10",108.37,109.34,107.36,108.59,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-09",106.67,108.78,106.03,107.21,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-08",105.76,107.74,105,106.7,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-07-05",106.21,106.44,104.02,104.79,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-07-03",106.52,107.45,105.34,106.54,{"symbol":5,"time":3221,"open":3222,"high":3222,"low":3223,"close":3224},"2024-07-02",106.57,103.37,105.23,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-07-01",109.65,110.18,106.08,106.97,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-28",108,109.84,107.06,109.58,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3224,"close":3235},"2024-06-27",105.55,107.98,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3243,"close":3245},"2024-06-26",102.27,106.88,106.1,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-25",101.05,102.25,98.08,102.11,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-24",99.97,101.19,97.84,98.46,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-21",97.5,99.5,95.7,99.45,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-20",100.19,101.67,98.17,98.45,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-18",102.06,102.68,99.31,100.52,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-17",96.55,101.72,95.17,101.47,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-14",102.03,103.57,95.36,97.09,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-06-13",105.35,106.09,102.64,104.68,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-06-12",107.05,107.43,104.18,105.87,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-06-11",102.67,104.54,101.02,104.38,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-10",104.14,105.05,101.27,103.98,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-07",105.65,106.14,103.53,104.2,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-06-06",106.27,108.09,105.63,106.53,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-06-05",104.3,106.76,104.06,106.69,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-06-04",108.04,108.18,103.75,104.44,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-06-03",110.36,112,107.31,109.4,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-31",111.31,112.55,109.11,110.87,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-30",111.62,111.76,110.34,110.93,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3350},"2024-05-29",111.17,111.99,110.3,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-28",111.2,112.75,108.9,112.36,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-05-24",109.21,110.69,108.1,109.59,{"symbol":5,"time":3372,"open":3333,"high":3373,"low":3374,"close":3375},"2024-05-23",109.01,106.41,108.31,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-05-22",111.57,111.95,106.74,107.86,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-05-21",109.51,112.32,109.35,112.19,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-05-20",110.21,111.5,109.27,109.77,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-05-17",110.29,110.77,109.04,109.83,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3341,"close":3404},"2024-05-16",109.54,110.89,109.98,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3211,"close":3409},"2024-05-15",106.62,109.88,109.55,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-14",104.85,106.34,103.18,105.88,{"symbol":5,"time":3417,"open":3418,"high":3418,"low":3419,"close":3420},"2024-05-13",105.81,102.76,103.2,{"symbol":5,"time":3422,"open":3244,"high":3423,"low":3424,"close":3425},"2024-05-10",107.17,103.65,104.67,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-05-09",103.44,106.72,103.04,106.11,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-05-08",102.23,106.71,101.83,103.55,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-05-07",101.91,104.25,100.67,102.54,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3440},"2024-05-06",103.31,104.57,101.82,{"symbol":5,"time":3450,"open":3451,"high":3412,"low":3254,"close":3452},"2024-05-03",100.54,103.64,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-05-02",100,100.3,95.68,99.9,{"symbol":5,"time":3460,"open":3461,"high":3455,"low":3462,"close":3463},"2024-05-01",90.33,90.26,98.33,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-30",82.98,86.79,82.46,85.7,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-29",84,84.59,83.06,83.73,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3472},"2024-04-26",82.04,84.03,81.99,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-25",79.9,82.07,79.14,81.75,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-24",80.98,81.13,78.2,80.4,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-23",77.95,81.28,77.26,80.51,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-22",77.36,79.02,75.73,78.91,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-19",78.83,79.98,77.33,78.04,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-18",78.22,80.73,77.81,79.38,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-17",78.85,79.09,77.44,77.76,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-16",74.47,77.71,74.21,77.52,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-15",78.37,79.39,75.44,75.87,{"symbol":5,"time":3536,"open":3507,"high":3537,"low":3538,"close":3539},"2024-04-12",79.08,77.19,77.5,{"symbol":5,"time":3541,"open":3542,"high":3504,"low":3543,"close":3544},"2024-04-11",77.65,76.96,78.88,{"symbol":5,"time":3546,"open":3547,"high":3516,"low":3548,"close":3549},"2024-04-10",77.22,76.6,77.31,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-04-09",81.48,82.16,78.7,80.32,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-04-08",78.86,80.75,78.69,80.62,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-04-05",76.62,79.57,76.61,78.07,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-04-04",74.25,79.71,73.95,77,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3576,"close":3578},"2024-04-03",70.73,73.89,73.6,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-04-02",71.62,71.73,70.19,71.19,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-04-01",71.52,72.36,70.67,72.02,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-28",70.39,71.65,69.9,71.42,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3583},"2024-03-27",69.29,70.3,68.77,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-26",68.44,69.11,67.52,68.48,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-25",69,70.25,68.12,68.18,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-22",68.01,68.73,67.76,67.96,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-03-21",68.59,68.81,67.77,68.41,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-20",68.55,68.65,67.24,67.78,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3628},"2024-03-19",66.15,68.71,66,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-03-18",66.13,66.95,65.26,65.79,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3645,"close":3647},"2024-03-15",64.58,66.19,66.04,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-03-14",65.08,65.53,63.58,64.77,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3656,"close":3658},"2024-03-13",64.42,66.56,65.67,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-03-12",67.16,67.47,64.37,64.5,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3634,"close":3669},"2024-03-11",67.33,67.38,67.09,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-03-08",69.25,69.68,67.17,67.93,{"symbol":5,"time":3677,"open":3678,"high":3622,"low":3678,"close":3679},"2024-03-07",66.17,68.42,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3641},"2024-03-06",64.39,65.37,63.62,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-03-05",64.83,65.61,62.99,63.65,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-03-04",65.94,66.71,64.87,65.07,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-03-01",65.1,66.89,64.93,65.93,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-02-29",65.57,66.1,64.16,64.65,{"symbol":5,"time":3710,"open":3711,"high":3639,"low":3712,"close":3713},"2024-02-28",64.23,64.19,64.97,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-27",64.81,65.52,64.24,65.01,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3707},"2024-02-26",64.01,64.41,63.41,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-23",64.8,65.2,64.06,64.46,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-22",64.66,65.59,64.63,64.94,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3711,"close":3733},"2024-02-21",64.64,65.22,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-20",64.61,65.34,64.25,64.68,{"symbol":5,"time":3748,"open":3639,"high":3749,"low":3750,"close":3751},"2024-02-16",67.5,65.8,65.82,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3754,"close":3756},"2024-02-15",64.08,66.79,66.23,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-02-14",62.05,64.1,61.31,63.8,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-02-13",61.49,63.18,60.65,61.43,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3684},"2024-02-12",63.51,64.6,63.38,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-02-09",62.7,63.99,62.65,63.36,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3778,"close":3784},"2024-02-08",62.84,63.47,62.8,{"symbol":5,"time":3786,"open":3787,"high":3779,"low":3788,"close":3789},"2024-02-07",60.98,60.52,63.1,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-02-06",59.06,61.26,58.87,61.12,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3792},"2024-02-05",60.01,61.2,58.97,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3787},"2024-02-02",60.16,62.54,60.02,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-02-01",61.91,62.4,59.43,60.76,{"symbol":5,"time":3813,"open":3684,"high":3814,"low":3815,"close":3816},"2024-01-31",64.27,61.33,61.59,{"symbol":5,"time":3818,"open":3745,"high":3819,"low":3820,"close":3821},"2024-01-30",65.24,62.3,63.3,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-29",63.21,65.03,62.25,64.98,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3724},"2024-01-26",62.94,64.35,62.33,{"symbol":5,"time":3834,"open":3835,"high":3835,"low":3836,"close":3837},"2024-01-25",65.39,59.88,61.84,{"symbol":5,"time":3839,"open":3840,"high":3840,"low":3650,"close":3841},"2024-01-24",68.15,66.02,{"symbol":5,"time":3843,"open":3625,"high":3844,"low":3845,"close":3846},"2024-01-23",68.82,66.81,67.35,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3849,"close":3851},"2024-01-22",66.49,68.22,67.26,{"symbol":5,"time":3853,"open":3634,"high":3854,"low":3855,"close":3856},"2024-01-19",67.08,65.25,66.38,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-18",64.49,65.92,63.78,65.91,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-17",64.09,65.36,62.95,63.87,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3743,"close":3873},"2024-01-16",66.76,67.37,65.7,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-12",68.05,68.87,66.68,67.57,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3669},"2024-01-11",66.05,67.49,65.47,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3887,"close":3889},"2024-01-10",64,66.99,66.63,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3868,"close":3754},"2024-01-09",65.68,66.54,{"symbol":5,"time":3895,"open":3755,"high":3896,"low":3897,"close":3898},"2024-01-08",66.86,65.15,66.78,{"symbol":5,"time":3900,"open":3901,"high":3607,"low":3902,"close":3903},"2024-01-05",67.31,66.52,66.84,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2024-01-04",68.26,69.08,67.51,67.91,{"symbol":5,"time":3911,"open":3617,"high":3912,"low":3913,"close":3914},"2024-01-03",69.23,67.61,67.97,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3877,"close":3919},"2024-01-02",70,71,69.36,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-29",71.88,71.99,70.45,70.8,{"symbol":5,"time":3927,"open":3928,"high":3588,"low":3929,"close":3930},"2023-12-28",71.78,70.92,71.55,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-27",71.83,72.42,71.53,72.06,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-26",71.8,71.9,70.76,71.81,{"symbol":5,"time":3944,"open":3925,"high":3923,"low":3945,"close":3946},"2023-12-22",70.6,71.47,{"symbol":5,"time":3948,"open":3949,"high":3945,"low":3919,"close":3950},"2023-12-21",70.13,70.55,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3628,"close":3844},"2023-12-20",69.05,70.77,{"symbol":5,"time":3956,"open":3957,"high":3917,"low":3958,"close":3959},"2023-12-19",68.66,68.54,69.19,{"symbol":5,"time":3961,"open":3958,"high":3962,"low":3963,"close":3964},"2023-12-18",69.48,67.46,67.8,{"symbol":5,"time":3966,"open":3967,"high":3635,"low":3968,"close":3893},"2023-12-15",68.6,65.46,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-14",69.47,70.48,66.91,68,{"symbol":5,"time":3976,"open":3977,"high":3612,"low":3978,"close":3979},"2023-12-13",65.45,64.79,67.72,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-12-12",66.24,66.44,64.32,65.56,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3653,"close":3990},"2023-12-11",65.65,67.3,66.32,{"symbol":5,"time":3992,"open":3865,"high":3993,"low":3994,"close":3636},"2023-12-08",66.36,63.61,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3722,"close":3730},"2023-12-07",69.39,69.6,{"symbol":5,"time":4000,"open":3587,"high":4001,"low":4002,"close":4003},"2023-12-06",72.54,68.91,69.18,{"symbol":5,"time":4005,"open":4006,"high":4006,"low":4007,"close":4008},"2023-12-05",73.57,70.17,70.68,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":3572},"2023-12-04",72.41,73.97,70.56,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-12-01",71.26,73.71,70.03,73.03,{"symbol":5,"time":4021,"open":3601,"high":4022,"low":4023,"close":4024},"2023-11-30",71.17,68.68,70.81,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":3629,"close":3601},"2023-11-29",71.02,72.56,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":3611,"close":4033},"2023-11-28",72.85,73.7,70.5,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-27",68.46,74.06,68.3,73.3,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":3606,"close":4044},"2023-11-24",67.83,69.03,68.56,{"symbol":5,"time":4046,"open":4047,"high":3877,"low":4048,"close":3914},"2023-11-22",67.84,67.41,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-21",67.87,68.75,67.1,67.53,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":3876,"close":3850},"2023-11-20",68.38,69.15,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4061,"close":4057},"2023-11-17",67.63,69.16,{"symbol":5,"time":4064,"open":4061,"high":4065,"low":4066,"close":4067},"2023-11-16",68.27,66.48,66.9,{"symbol":5,"time":4069,"open":3917,"high":4070,"low":4071,"close":4072},"2023-11-15",70.27,67.88,67.99,{"symbol":5,"time":4074,"open":3949,"high":4075,"low":3907,"close":4076},"2023-11-14",71.3,70.14,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":3636,"close":3625},"2023-11-13",66.69,68.85,{"symbol":5,"time":4082,"open":3856,"high":4083,"low":3866,"close":3694},"2023-11-10",66.96,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-09",66.58,67.73,65.87,66.18,{"symbol":5,"time":4091,"open":3636,"high":4092,"low":3866,"close":4093},"2023-11-08",66.45,66.11,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":3683,"close":3982},"2023-11-07",66.42,67.04,{"symbol":5,"time":4099,"open":4100,"high":4048,"low":4101,"close":4102},"2023-11-06",67,66.31,67.27,{"symbol":5,"time":4104,"open":3625,"high":4105,"low":4106,"close":4107},"2023-11-03",69.09,66.53,66.65,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4110,"close":4112},"2023-11-02",65.63,67.94,67.25,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":3664},"2023-11-01",62.56,64.85,62,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-31",62.97,63.59,62.11,62.72,{"symbol":5,"time":4125,"open":4126,"high":3887,"low":4127,"close":4128},"2023-10-30",63.49,61.69,63.03,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-27",63.74,64.12,61.18,62.49,{"symbol":5,"time":4136,"open":4133,"high":3693,"low":4133,"close":4137},"2023-10-26",64.55,{"symbol":5,"time":4139,"open":4140,"high":3809,"low":4141,"close":4142},"2023-10-25",61.07,60.38,60.51,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-24",61.44,62.17,60.85,61.66,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-23",60.88,62.15,60.39,60.64,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-10-20",61.98,62.45,60.91,61.01,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-19",63.26,64.22,61.68,62.24,{"symbol":5,"time":4168,"open":4169,"high":3687,"low":4163,"close":3783},"2023-10-18",64.69,{"symbol":5,"time":4171,"open":3777,"high":4172,"low":3777,"close":4173},"2023-10-17",66.26,65.38,{"symbol":5,"time":4175,"open":3744,"high":4176,"low":4177,"close":4178},"2023-10-16",66.74,64.82,64.95,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":3652,"close":4183},"2023-10-13",67.29,67.58,64.2,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-10-12",69.85,70.06,66.75,67.48,{"symbol":5,"time":4191,"open":3945,"high":4192,"low":4193,"close":4013},"2023-10-11",71.35,70.05,{"symbol":5,"time":4195,"open":3610,"high":4196,"low":4197,"close":4198},"2023-10-10",72.66,68.98,70.64,{"symbol":5,"time":4200,"open":4092,"high":3906,"low":4172,"close":4051},"2023-10-09",{"symbol":5,"time":4202,"open":3866,"high":4203,"low":3650,"close":4204},"2023-10-06",68.19,67.03,{"symbol":5,"time":4206,"open":4116,"high":4089,"low":4116,"close":3835},"2023-10-05",{"symbol":5,"time":4208,"open":3664,"high":4093,"low":4183,"close":4209},"2023-10-04",65.3,{"symbol":5,"time":4211,"open":4212,"high":3982,"low":4213,"close":3859},"2023-10-03",65.85,63.63,{"symbol":5,"time":4215,"open":3700,"high":4204,"low":4216,"close":4086},"2023-10-02",65.98,{"symbol":5,"time":4218,"open":3844,"high":4219,"low":3888,"close":4220},"2023-09-29",69.49,67.21,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-09-28",68.92,70.21,68.06,68.2,{"symbol":5,"time":4228,"open":3623,"high":4229,"low":4230,"close":4231},"2023-09-27",69.88,68.08,68.58,{"symbol":5,"time":4233,"open":3959,"high":4234,"low":4235,"close":4236},"2023-09-26",69.74,67.65,68.1,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-09-25",67.9,70.11,67.64,69.72,{"symbol":5,"time":4244,"open":4003,"high":4245,"low":3601,"close":4246},"2023-09-22",70.85,69.01,{"symbol":5,"time":4248,"open":4249,"high":4250,"low":4251,"close":4252},"2023-09-21",67.34,69.43,66.8,68.79,[4254,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4324,4329,4334,4339,4344,4349,4354,4357,4362,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4520,4525,4529,4534,4539,4543,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4606,4611,4616,4620,4625,4630,4634,4639,4644,4649,4654,4659,4664,4669,4673,4678,4683,4688,4692,4696,4701,4706,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4993,4998,5003,5008,5013,5018,5023,5028,5032,5037,5041,5046,5051,5056,5061,5066,5071,5075,5078,5083,5088,5092,5096,5099,5103,5107,5112,5115,5120,5125,5130,5135,5139,5144,5149,5153,5157,5161,5166,5171,5176,5180,5185,5189,5194,5199,5204,5209,5214,5218,5223,5228,5233,5238,5243,5248,5253,5258,5262,5266,5271,5274,5279,5284,5289,5294,5298,5300,5304,5309,5314,5318,5323,5327,5332,5337,5342,5345,5350,5355,5360,5365,5368,5373,5378,5383,5387,5392,5396,5401,5405,5410,5415,5420,5425,5430,5435,5440,5444,5448,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5501,5506,5511,5516,5521,5525],{"symbol":4255,"time":26,"open":4256,"high":4257,"low":4258,"close":4259},"SPY",761.31,762,757.97,761.69,{"symbol":4255,"time":32,"open":4261,"high":4262,"low":4263,"close":4264},763.15,763.57,759.96,762.6,{"symbol":4255,"time":38,"open":4266,"high":4267,"low":4268,"close":4269},759.5,761.67,749.6,754.05,{"symbol":4255,"time":44,"open":4271,"high":4272,"low":4273,"close":4274},760.12,760.35,756.15,757.39,{"symbol":4255,"time":50,"open":4276,"high":4277,"low":4278,"close":4279},759,763.52,757.93,760.88,{"symbol":4255,"time":55,"open":4281,"high":4282,"low":4283,"close":4284},764.72,766.38,763.6,764.29,{"symbol":4255,"time":61,"open":4286,"high":4287,"low":4288,"close":4289},758.03,760.11,756.64,757.83,{"symbol":4255,"time":67,"open":4291,"high":4292,"low":4293,"close":4294},764.08,764.47,760.94,762.4,{"symbol":4255,"time":72,"open":4296,"high":4297,"low":4298,"close":4299},769.07,769.7,765.14,765.96,{"symbol":4255,"time":78,"open":4301,"high":4302,"low":4303,"close":4304},772.01,772.87,769,770.19,{"symbol":4255,"time":84,"open":4306,"high":4307,"low":4308,"close":4309},767.9,774.03,767.45,773.17,{"symbol":4255,"time":90,"open":4311,"high":4312,"low":4313,"close":4314},762.45,766.43,761.73,765.16,{"symbol":4255,"time":96,"open":4316,"high":4317,"low":4318,"close":4319},762.01,764.67,759.48,761.78,{"symbol":4255,"time":102,"open":4321,"high":4322,"low":4281,"close":4323},767.33,768,767.05,{"symbol":4255,"time":108,"open":4325,"high":4326,"low":4327,"close":4328},771.76,775.3,768.31,769.35,{"symbol":4255,"time":114,"open":4330,"high":4331,"low":4332,"close":4333},768.5,772.36,767.16,771.1,{"symbol":4255,"time":120,"open":4335,"high":4336,"low":4337,"close":4338},764.73,767.35,763.93,766.08,{"symbol":4255,"time":126,"open":4340,"high":4341,"low":4342,"close":4343},766.16,766.78,763.05,765.91,{"symbol":4255,"time":132,"open":4345,"high":4346,"low":4347,"close":4348},764.78,765.22,762.08,763.47,{"symbol":4255,"time":138,"open":4350,"high":4351,"low":4352,"close":4353},766.05,767.85,764.17,765.72,{"symbol":4255,"time":144,"open":4299,"high":4355,"low":4356,"close":4264},768.15,762.04,{"symbol":4255,"time":150,"open":4358,"high":4359,"low":4360,"close":4361},770.36,772.47,768.1,769.06,{"symbol":4255,"time":155,"open":4363,"high":4364,"low":4365,"close":4308},768.7,769.5,766.92,{"symbol":4255,"time":161,"open":4367,"high":4368,"low":4369,"close":4370},776.18,776.78,772.51,772.67,{"symbol":4255,"time":167,"open":4372,"high":4373,"low":4374,"close":4375},778.54,778.8,775.43,776.34,{"symbol":4255,"time":173,"open":4377,"high":4378,"low":4379,"close":4380},774.87,779.37,774.11,777.88,{"symbol":4255,"time":179,"open":4382,"high":4383,"low":4384,"close":4385},774.71,774.9,771.28,772.49,{"symbol":4255,"time":185,"open":4387,"high":4388,"low":4389,"close":4390},774.53,774.61,769.2,770.56,{"symbol":4255,"time":191,"open":4392,"high":4393,"low":4394,"close":4395},772.6,775.05,771.62,773.03,{"symbol":4255,"time":197,"open":4397,"high":4398,"low":4399,"close":4400},771.02,773.92,769.61,773.26,{"symbol":4255,"time":202,"open":4402,"high":4403,"low":4404,"close":4405},770.21,771.82,767.46,768.56,{"symbol":4255,"time":208,"open":4407,"high":4408,"low":4409,"close":4410},775.85,776.85,769.51,769.79,{"symbol":4255,"time":214,"open":4412,"high":4413,"low":4414,"close":4415},760.63,773.41,760.52,771.33,{"symbol":4255,"time":220,"open":4417,"high":4418,"low":4419,"close":4420},749.44,758.58,748.8,757.67,{"symbol":4255,"time":226,"open":4422,"high":4423,"low":4424,"close":4425},744.68,748.9,737.68,747.03,{"symbol":4255,"time":232,"open":4427,"high":4428,"low":4429,"close":4430},736.05,742.45,734.59,741.69,{"symbol":4255,"time":238,"open":4432,"high":4433,"low":4434,"close":4435},739.97,742.68,729.1,729.46,{"symbol":4255,"time":244,"open":4437,"high":4438,"low":4439,"close":4440},739.19,742.79,735.98,740.86,{"symbol":4255,"time":250,"open":4442,"high":4443,"low":4444,"close":4445},744.91,745.53,735.87,739.09,{"symbol":4255,"time":256,"open":4447,"high":4448,"low":4449,"close":4450},738.51,743.72,737.29,738.93,{"symbol":4255,"time":262,"open":4452,"high":4453,"low":4454,"close":4455},739.37,742.56,735.21,738.18,{"symbol":4255,"time":268,"open":4457,"high":4458,"low":4459,"close":4460},746.62,750.02,746.37,747.41,{"symbol":4255,"time":274,"open":4462,"high":4463,"low":4464,"close":4465},746.29,749.04,744.18,748.28,{"symbol":4255,"time":280,"open":4467,"high":4468,"low":4469,"close":4470},747.06,748.73,741.51,742.09,{"symbol":4255,"time":286,"open":4472,"high":4473,"low":4474,"close":4475},742.08,747.29,740.8,743.29,{"symbol":4255,"time":292,"open":4477,"high":4478,"low":4479,"close":4480},752.76,754.57,747.88,750.72,{"symbol":4255,"time":298,"open":4482,"high":4483,"low":4484,"close":4485},754.24,755.58,750.2,754.81,{"symbol":4255,"time":304,"open":4487,"high":4488,"low":4489,"close":4490},750.91,753.34,748.66,751.83,{"symbol":4255,"time":310,"open":4492,"high":4493,"low":4494,"close":4495},752.47,753.91,748,749.17,{"symbol":4255,"time":316,"open":4497,"high":4498,"low":4499,"close":4500},752.05,755.42,748.1,754.95,{"symbol":4255,"time":322,"open":4502,"high":4503,"low":4504,"close":4505},747.35,751.97,745.59,751.71,{"symbol":4255,"time":328,"open":4507,"high":4508,"low":4509,"close":4510},743.16,746.15,739.51,745.4,{"symbol":4255,"time":334,"open":4512,"high":4513,"low":4514,"close":4515},750.22,750.96,745.21,747.71,{"symbol":4255,"time":340,"open":4517,"high":4518,"low":4460,"close":4519},748.74,752.41,751.28,{"symbol":4255,"time":346,"open":4521,"high":4522,"low":4523,"close":4524},747.4,751.31,740.03,744.78,{"symbol":4255,"time":352,"open":4526,"high":4417,"low":4527,"close":4528},745,742.38,745.76,{"symbol":4255,"time":358,"open":4530,"high":4531,"low":4532,"close":4533},741.29,748.02,740.89,746.77,{"symbol":4255,"time":364,"open":4535,"high":4536,"low":4537,"close":4538},736.53,741.56,732.09,741,{"symbol":4255,"time":370,"open":4540,"high":4535,"low":4541,"close":4542},728.95,716.58,728.99,{"symbol":4255,"time":376,"open":4544,"high":4452,"low":4545,"close":4546},738.91,729.6,734.3,{"symbol":4255,"time":382,"open":4548,"high":4549,"low":4550,"close":4551},735.17,739.95,730.84,733.24,{"symbol":4255,"time":388,"open":4553,"high":4554,"low":4555,"close":4556},733.81,739.63,732.3,733.58,{"symbol":4255,"time":393,"open":4558,"high":4559,"low":4560,"close":4561},747.7,750.18,743.13,744.39,{"symbol":4255,"time":399,"open":4563,"high":4564,"low":4565,"close":4566},747.76,748.23,743.86,746.74,{"symbol":4255,"time":405,"open":4568,"high":4569,"low":4570,"close":4571},751.29,752.15,739.22,740.96,{"symbol":4255,"time":411,"open":4573,"high":4574,"low":4575,"close":4576},754.55,755.44,749.88,750.33,{"symbol":4255,"time":415,"open":4578,"high":4579,"low":4580,"close":4581},751.85,756.68,751.76,754.83,{"symbol":4255,"time":420,"open":4583,"high":4584,"low":4585,"close":4586},740.71,744.44,735.03,741.75,{"symbol":4255,"time":426,"open":4588,"high":4589,"low":4590,"close":4591},728.76,740,724.41,737.76,{"symbol":4255,"time":432,"open":4593,"high":4594,"low":4595,"close":4596},733.39,738.38,725.33,725.43,{"symbol":4255,"time":438,"open":4598,"high":4599,"low":4600,"close":4601},743.63,746.9,722.59,737.05,{"symbol":4255,"time":444,"open":4603,"high":4604,"low":4605,"close":4570},743.36,745.34,738.19,{"symbol":4255,"time":450,"open":4607,"high":4608,"low":4609,"close":4610},752.31,752.82,735.53,737.55,{"symbol":4255,"time":456,"open":4612,"high":4613,"low":4614,"close":4615},752.1,758.31,751.47,757.09,{"symbol":4255,"time":462,"open":4617,"high":4618,"low":4619,"close":4482},758.15,758.8,753.57,{"symbol":4255,"time":468,"open":4621,"high":4622,"low":4623,"close":4624},757.03,760.4,756.75,759.57,{"symbol":4255,"time":474,"open":4626,"high":4627,"low":4628,"close":4629},755.36,760.28,754.69,758.54,{"symbol":4255,"time":480,"open":4631,"high":4632,"low":4628,"close":4633},755.9,758.08,756.48,{"symbol":4255,"time":486,"open":4635,"high":4636,"low":4637,"close":4638},750.25,755.15,749.23,754.6,{"symbol":4255,"time":492,"open":4640,"high":4641,"low":4642,"close":4643},750.88,751.38,748.22,750.46,{"symbol":4255,"time":498,"open":4645,"high":4646,"low":4647,"close":4648},750.01,752.13,748.37,750.59,{"symbol":4255,"time":504,"open":4650,"high":4651,"low":4652,"close":4653},746.24,748.94,744.48,745.64,{"symbol":4255,"time":509,"open":4655,"high":4656,"low":4657,"close":4658},738.64,744.87,737.03,742.72,{"symbol":4255,"time":515,"open":4660,"high":4661,"low":4662,"close":4663},735.71,741.87,733.89,741.25,{"symbol":4255,"time":521,"open":4665,"high":4666,"low":4667,"close":4668},734.78,737.65,731.53,733.73,{"symbol":4255,"time":527,"open":4670,"high":4671,"low":4593,"close":4672},739.83,741.42,738.65,{"symbol":4255,"time":533,"open":4674,"high":4675,"low":4676,"close":4677},741.79,743.46,737.96,739.17,{"symbol":4255,"time":539,"open":4679,"high":4680,"low":4681,"close":4682},743.65,749.53,743.56,748.17,{"symbol":4255,"time":545,"open":4684,"high":4685,"low":4686,"close":4687},738.47,743.91,735.47,742.31,{"symbol":4255,"time":551,"open":4689,"high":4690,"low":4691,"close":4455},736.89,738.84,731.83,{"symbol":4255,"time":557,"open":4693,"high":4694,"low":4693,"close":4695},736.45,740.79,739.3,{"symbol":4255,"time":563,"open":4697,"high":4698,"low":4699,"close":4700},734.93,738.08,734.57,737.62,{"symbol":4255,"time":569,"open":4702,"high":4703,"low":4704,"close":4705},735.05,736.13,729.75,731.58,{"symbol":4255,"time":575,"open":4707,"high":4429,"low":4708,"close":4709},728.16,727.82,733.83,{"symbol":4255,"time":581,"open":4711,"high":4712,"low":4713,"close":4714},721.77,725.04,721.49,723.77,{"symbol":4255,"time":586,"open":4716,"high":4717,"low":4718,"close":4719},720.07,722.12,714.99,718.01,{"symbol":4255,"time":592,"open":4721,"high":4722,"low":4723,"close":4724},721.25,724.87,720.47,720.65,{"symbol":4255,"time":598,"open":4726,"high":4727,"low":4728,"close":4729},714.63,719.79,710.45,718.66,{"symbol":4255,"time":602,"open":4731,"high":4732,"low":4733,"close":4734},711,712.2,708.37,711.58,{"symbol":4255,"time":608,"open":4736,"high":4737,"low":4738,"close":4739},711.82,712.88,709.25,711.69,{"symbol":4255,"time":614,"open":4741,"high":4742,"low":4743,"close":4744},713.17,715.63,712.3,715.17,{"symbol":4255,"time":620,"open":4746,"high":4747,"low":4748,"close":4749},710.75,714.47,709.01,713.94,{"symbol":4255,"time":626,"open":4751,"high":4752,"low":4753,"close":4754},709.5,712.36,702.28,708.45,{"symbol":4255,"time":632,"open":4756,"high":4757,"low":4758,"close":4759},709.15,711.45,708.22,711.21,{"symbol":4255,"time":637,"open":4761,"high":4762,"low":4763,"close":4764},710.28,711.28,702.64,704.08,{"symbol":4255,"time":642,"open":4766,"high":4767,"low":4768,"close":4769},708.78,709.91,706.14,708.72,{"symbol":4255,"time":648,"open":4768,"high":4771,"low":4772,"close":4773},712.39,705.76,710.14,{"symbol":4255,"time":653,"open":4775,"high":4776,"low":4777,"close":4778},701.06,702.78,698.53,701.66,{"symbol":4255,"time":659,"open":4780,"high":4781,"low":4782,"close":4783},695.26,700.28,694.2,699.94,{"symbol":4255,"time":665,"open":4785,"high":4786,"low":4787,"close":4788},687.69,694.58,687.66,694.46,{"symbol":4255,"time":671,"open":4790,"high":4791,"low":4792,"close":4793},677.41,686.3,676.58,686.1,{"symbol":4255,"time":677,"open":4795,"high":4796,"low":4797,"close":4798},681.32,682.03,678.45,679.46,{"symbol":4255,"time":683,"open":4800,"high":4801,"low":4802,"close":4803},674.84,681.16,673.77,679.91,{"symbol":4255,"time":689,"open":4805,"high":4806,"low":4807,"close":4808},676.39,677.08,671.46,676.01,{"symbol":4255,"time":695,"open":4810,"high":4811,"low":4812,"close":4813},656.65,659.61,651.06,659.22,{"symbol":4255,"time":701,"open":4815,"high":4816,"low":4817,"close":4818},655.86,659.72,655.52,658.93,{"symbol":4255,"time":707,"open":4820,"high":4821,"low":4822,"close":4823},646.42,658.2,645.11,655.83,{"symbol":4255,"time":713,"open":4825,"high":4826,"low":4827,"close":4828},653.9,658.52,653,655.24,{"symbol":4255,"time":718,"open":4830,"high":4831,"low":4832,"close":4833},638.94,651.54,637.98,650.34,{"symbol":4255,"time":724,"open":4835,"high":4836,"low":4837,"close":4838},640.11,640.37,629.28,631.97,{"symbol":4255,"time":730,"open":4840,"high":4841,"low":4842,"close":4843},642.5,642.66,633.11,634.09,{"symbol":4255,"time":736,"open":4845,"high":4846,"low":4847,"close":4848},652.06,654.85,644.82,645.09,{"symbol":4255,"time":742,"open":4850,"high":4851,"low":4852,"close":4853},658.67,660.89,654.24,656.82,{"symbol":4255,"time":748,"open":4855,"high":4856,"low":4857,"close":4858},651.32,657.03,649.88,653.18,{"symbol":4255,"time":754,"open":4860,"high":4861,"low":4862,"close":4863},658.07,662.62,653.94,655.38,{"symbol":4255,"time":759,"open":4865,"high":4866,"low":4867,"close":4868},656.51,656.69,644.72,648.57,{"symbol":4255,"time":764,"open":4870,"high":4871,"low":4872,"close":4873},656.97,662.98,655.17,659.8,{"symbol":4255,"time":769,"open":4875,"high":4876,"low":4877,"close":4878},668.36,669.72,661.19,661.43,{"symbol":4255,"time":775,"open":4880,"high":4881,"low":4882,"close":4883},672.39,674.44,669.7,670.79,{"symbol":4255,"time":781,"open":4885,"high":4886,"low":4887,"close":4888},668.38,672.07,667.12,669.03,{"symbol":4255,"time":787,"open":4890,"high":4891,"low":4892,"close":4893},669.27,672.34,661.36,662.29,{"symbol":4255,"time":792,"open":4895,"high":4896,"low":4897,"close":4898},671.16,671.65,665.87,666.06,{"symbol":4255,"time":798,"open":4900,"high":4901,"low":4902,"close":4903},677.58,680.08,673.34,676.33,{"symbol":4255,"time":803,"open":4905,"high":4906,"low":4907,"close":4908},677.72,683.36,674.76,677.18,{"symbol":4255,"time":807,"open":4910,"high":4911,"low":4912,"close":4913},666.39,679.92,662.39,678.27,{"symbol":4255,"time":813,"open":4915,"high":4916,"low":4917,"close":4918},673.41,676.11,669.76,672.38,{"symbol":4255,"time":819,"open":4920,"high":4921,"low":4922,"close":4923},682.08,685.53,675.61,681.31,{"symbol":4255,"time":824,"open":4925,"high":4926,"low":4927,"close":4928},681.63,687.09,679.62,685.13,{"symbol":4255,"time":830,"open":4930,"high":4931,"low":4932,"close":4933},675.06,682.61,669.66,680.33,{"symbol":4255,"time":836,"open":4935,"high":4936,"low":4937,"close":4938},678.7,688.62,678.02,686.38,{"symbol":4255,"time":842,"open":4940,"high":4941,"low":4942,"close":4943},683.09,686.86,681.64,685.99,{"symbol":4255,"time":848,"open":4945,"high":4946,"low":4947,"close":4948},693.28,693.3,684.35,689.3,{"symbol":4255,"time":854,"open":4950,"high":4951,"low":4952,"close":4953},690.18,693.68,690.1,693.15,{"symbol":4255,"time":860,"open":4955,"high":4956,"low":4957,"close":4958},681.9,688.35,680,687.35,{"symbol":4255,"time":866,"open":4960,"high":4961,"low":4962,"close":4963},687.83,690,680.37,682.39,{"symbol":4255,"time":872,"open":4965,"high":4966,"low":4967,"close":4968},682.32,690.06,681.73,689.43,{"symbol":4255,"time":877,"open":4970,"high":4971,"low":4972,"close":4973},683.84,686.18,681.55,684.48,{"symbol":4255,"time":883,"open":4975,"high":4976,"low":4977,"close":4978},684.02,689.15,682.83,686.29,{"symbol":4255,"time":889,"open":4980,"high":4981,"low":4982,"close":4983},680.14,684.94,675.78,682.85,{"symbol":4255,"time":895,"open":4985,"high":4986,"low":4987,"close":4988},681.69,686.28,677.52,681.75,{"symbol":4255,"time":900,"open":4990,"high":4991,"low":4962,"close":4992},694.24,695.35,681.27,{"symbol":4255,"time":906,"open":4994,"high":4995,"low":4996,"close":4997},696.39,697.14,689.18,691.96,{"symbol":4255,"time":912,"open":4999,"high":5000,"low":5001,"close":5002},694.95,696.54,691.66,692.12,{"symbol":4255,"time":918,"open":5004,"high":5005,"low":5006,"close":5007},689.42,695.87,688.34,693.95,{"symbol":4255,"time":924,"open":5009,"high":5010,"low":5011,"close":5012},681.46,692.31,680.85,690.62,{"symbol":4255,"time":929,"open":5014,"high":5015,"low":5016,"close":5017},680.94,683.69,675.79,677.62,{"symbol":4255,"time":935,"open":5019,"high":5020,"low":5021,"close":5022},690.35,691.45,681.76,686.19,{"symbol":4255,"time":941,"open":5024,"high":5025,"low":5026,"close":5027},696.21,696.96,684.03,689.53,{"symbol":4255,"time":946,"open":5029,"high":5030,"low":5004,"close":5031},689.58,696.93,695.41,{"symbol":4255,"time":952,"open":5033,"high":5034,"low":5035,"close":5036},691.79,694.21,687.12,691.97,{"symbol":4255,"time":958,"open":4994,"high":5038,"low":5039,"close":5040},697.06,684.83,694.04,{"symbol":4255,"time":964,"open":5042,"high":5043,"low":5044,"close":5045},697.05,697.84,693.94,695.42,{"symbol":4255,"time":969,"open":5047,"high":5048,"low":5049,"close":5050},694.18,696.53,693.57,695.49,{"symbol":4255,"time":975,"open":5052,"high":5053,"low":5054,"close":5055},690.49,694.13,689.92,692.73,{"symbol":4255,"time":981,"open":5057,"high":5058,"low":5059,"close":5060},688.15,690.96,687.16,689.23,{"symbol":4255,"time":987,"open":5062,"high":5063,"low":5064,"close":5065},689.85,691.13,686.92,688.98,{"symbol":4255,"time":993,"open":5067,"high":5068,"low":5069,"close":5070},679.65,688.74,678.13,685.4,{"symbol":4255,"time":999,"open":5072,"high":5073,"low":5074,"close":4900},681.49,684.77,676.57,{"symbol":4255,"time":1005,"open":5076,"high":5077,"low":4952,"close":5001},693.66,694.25,{"symbol":4255,"time":1011,"open":5079,"high":5080,"low":5081,"close":5082},694.57,695.45,691.25,692.24,{"symbol":4255,"time":1017,"open":5084,"high":5085,"low":5086,"close":5087},691,691.72,686.04,690.36,{"symbol":4255,"time":1023,"open":5050,"high":5089,"low":5090,"close":5091},696.09,691.35,693.77,{"symbol":4255,"time":1029,"open":5093,"high":5089,"low":5094,"close":5095},690.68,690.63,695.16,{"symbol":4255,"time":1035,"open":5094,"high":5097,"low":4996,"close":5098},695.31,694.07,{"symbol":4255,"time":1041,"open":5100,"high":5012,"low":5101,"close":5102},688.82,687.49,689.51,{"symbol":4255,"time":1046,"open":5104,"high":5105,"low":5106,"close":5029},692.19,693.96,689.32,{"symbol":4255,"time":1051,"open":5108,"high":5109,"low":5110,"close":5111},687.93,692.32,687.78,691.81,{"symbol":4255,"time":1057,"open":5113,"high":4968,"low":4938,"close":5114},686.54,687.72,{"symbol":4255,"time":1062,"open":5116,"high":5117,"low":5118,"close":5119},685.71,686.87,679.82,683.17,{"symbol":4255,"time":1068,"open":5121,"high":5122,"low":5123,"close":5124},687.14,687.36,681.71,681.92,{"symbol":4255,"time":1074,"open":5126,"high":5127,"low":5128,"close":5129},687.45,688.56,686.58,687.01,{"symbol":4255,"time":1079,"open":5131,"high":5132,"low":5133,"close":5134},687.54,689.2,686.07,687.85,{"symbol":4255,"time":1085,"open":5136,"high":5001,"low":5137,"close":5138},690.64,689.27,690.31,{"symbol":4255,"time":1091,"open":5140,"high":5141,"low":5142,"close":5143},687.95,690.83,687.8,690.38,{"symbol":4255,"time":1097,"open":5145,"high":5146,"low":5147,"close":5148},683.92,688.2,683.87,687.96,{"symbol":4255,"time":1103,"open":5150,"high":5151,"low":5152,"close":5039},683.94,685.36,680.59,{"symbol":4255,"time":1109,"open":5154,"high":5155,"low":5156,"close":5152},676.59,681.09,676.47,{"symbol":4255,"time":1115,"open":5158,"high":5159,"low":5160,"close":5156},677.6,680.74,674.9,{"symbol":4255,"time":1121,"open":5162,"high":5163,"low":5164,"close":5165},679.89,680.44,671.2,671.4,{"symbol":4255,"time":1126,"open":5167,"high":5168,"low":5169,"close":5170},679.23,681.08,674.98,678.87,{"symbol":4255,"time":1132,"open":5172,"high":5173,"low":5174,"close":5175},685.74,685.76,679.25,680.73,{"symbol":4255,"time":1138,"open":5177,"high":5178,"low":5179,"close":5021},688.17,688.88,679.17,{"symbol":4255,"time":1144,"open":5181,"high":5182,"low":5183,"close":5184},685.14,689.25,682.17,689.17,{"symbol":4255,"time":1150,"open":5186,"high":5187,"low":4923,"close":5188},682.56,688.97,687.57,{"symbol":4255,"time":1156,"open":5190,"high":5191,"low":5192,"close":5193},683.15,685.39,682.59,683.04,{"symbol":4255,"time":1162,"open":5195,"high":5196,"low":5197,"close":5198},686.59,686.64,681.57,683.63,{"symbol":4255,"time":1168,"open":5200,"high":5201,"low":5202,"close":5203},685.47,688.39,684.58,685.69,{"symbol":4255,"time":1173,"open":5205,"high":5206,"low":5207,"close":5208},685.3,685.37,681.34,684.39,{"symbol":4255,"time":1179,"open":5210,"high":5211,"low":5212,"close":5213},680.57,684.91,679.69,683.89,{"symbol":4255,"time":1185,"open":5124,"high":5215,"low":5216,"close":5217},683.82,679.33,681.53,{"symbol":4255,"time":1190,"open":5219,"high":5220,"low":5221,"close":5222},678.81,682.99,678.74,680.27,{"symbol":4255,"time":1196,"open":5224,"high":5225,"low":5226,"close":5227},680.86,683.67,680.5,683.39,{"symbol":4255,"time":1201,"open":5229,"high":5230,"low":5231,"close":5232},677.63,681.7,676.72,679.68,{"symbol":4255,"time":1207,"open":5234,"high":5235,"low":5236,"close":5237},668.63,676.21,664.48,675.02,{"symbol":4255,"time":1213,"open":5239,"high":5240,"low":5241,"close":5242},662.69,670.06,661.59,668.73,{"symbol":4255,"time":1219,"open":5244,"high":5245,"low":5246,"close":5247},655.05,664.55,650.85,659.03,{"symbol":4255,"time":1225,"open":5249,"high":5250,"low":5251,"close":5252},672.91,675.56,651.89,652.53,{"symbol":4255,"time":1231,"open":5254,"high":5255,"low":5256,"close":5257},660.78,667.34,658.75,662.63,{"symbol":4255,"time":1236,"open":5259,"high":5260,"low":4815,"close":5261},662.1,665.12,660.08,{"symbol":4255,"time":1242,"open":4882,"high":5263,"low":5264,"close":5265},673.71,662.17,665.67,{"symbol":4255,"time":1248,"open":5267,"high":5268,"low":5269,"close":5270},665.38,675.66,663.27,671.93,{"symbol":4255,"time":1254,"open":5226,"high":5224,"low":5272,"close":5273},670.52,672.04,{"symbol":4255,"time":1258,"open":5275,"high":5276,"low":5277,"close":5278},684.79,684.96,680.95,683.38,{"symbol":4255,"time":1263,"open":5280,"high":5281,"low":5282,"close":5283},679.95,683.57,678.73,683,{"symbol":4255,"time":1268,"open":5285,"high":5286,"low":5287,"close":5288},677.24,682.18,675.03,681.44,{"symbol":4255,"time":1272,"open":5290,"high":5291,"low":5292,"close":5293},667.91,671.08,661.21,670.97,{"symbol":4255,"time":1278,"open":5156,"high":5295,"low":5296,"close":5297},677.38,668.72,670.31,{"symbol":4255,"time":1284,"open":5169,"high":5224,"low":5299,"close":4900},674.17,{"symbol":4255,"time":1290,"open":4916,"high":5301,"low":5302,"close":5303},679.96,674.58,675.24,{"symbol":4255,"time":1296,"open":5305,"high":5306,"low":5307,"close":5308},685.67,685.8,679.94,683.34,{"symbol":4255,"time":1301,"open":5310,"high":5311,"low":5312,"close":5313},685.04,685.08,679.24,682.06,{"symbol":4255,"time":1307,"open":5315,"high":5316,"low":5317,"close":5317},683.9,685.94,679.83,{"symbol":4255,"time":1312,"open":5319,"high":5320,"low":5321,"close":5322},688.72,689.7,682.87,687.39,{"symbol":4255,"time":1318,"open":5324,"high":5325,"low":5039,"close":5326},687.05,688.91,687.06,{"symbol":4255,"time":1324,"open":5328,"high":5329,"low":5330,"close":5331},682.73,685.54,682.12,685.24,{"symbol":4255,"time":1328,"open":5333,"high":5334,"low":5335,"close":5336},676.46,678.47,675.65,677.25,{"symbol":4255,"time":1333,"open":5338,"high":5339,"low":5340,"close":5341},668.12,672.71,667.8,671.76,{"symbol":4255,"time":1339,"open":5343,"high":5343,"low":5344,"close":5340},672,663.3,{"symbol":4255,"time":1345,"open":5346,"high":5347,"low":5348,"close":5349},671.44,672.99,669.98,671.29,{"symbol":4255,"time":1350,"open":5351,"high":5352,"low":5353,"close":5354},667.32,672.21,667.27,671.3,{"symbol":4255,"time":1356,"open":5356,"high":5357,"low":5358,"close":5359},659.5,665.76,658.14,664.39,{"symbol":4255,"time":1362,"open":5361,"high":5362,"low":5363,"close":5364},666.82,668.71,657.11,660.64,{"symbol":4255,"time":1368,"open":5361,"high":5366,"low":4818,"close":5367},670.23,665.17,{"symbol":4255,"time":1374,"open":5369,"high":5370,"low":5371,"close":5372},657.17,665.83,653.17,662.23,{"symbol":4255,"time":1380,"open":5374,"high":5375,"low":5376,"close":5377},660.65,665.13,659.77,663.04,{"symbol":4255,"time":1386,"open":5379,"high":5380,"low":5381,"close":5382},672.13,673.95,652.84,653.02,{"symbol":4255,"time":1392,"open":5384,"high":5385,"low":5386,"close":4895},673.53,673.94,669.21,{"symbol":4255,"time":1398,"open":5388,"high":5389,"low":5390,"close":5391},670.25,673.21,669.42,673.11,{"symbol":4255,"time":1404,"open":5393,"high":5347,"low":5394,"close":5395},672.54,667.67,669.12,{"symbol":4255,"time":1410,"open":5397,"high":5398,"low":5399,"close":5400},671.62,672.51,669.46,671.61,{"symbol":4255,"time":1416,"open":5402,"high":5403,"low":5404,"close":5386},669.99,672.68,668.16,{"symbol":4255,"time":1421,"open":5406,"high":5407,"low":5408,"close":5409},670.45,670.57,666.78,669.22,{"symbol":4255,"time":1426,"open":5411,"high":5412,"low":5413,"close":5414},663.17,669.37,663.06,668.45,{"symbol":4255,"time":1432,"open":5416,"high":5417,"low":5418,"close":5419},662.93,666.65,661.61,666.18,{"symbol":4255,"time":1437,"open":5421,"high":5422,"low":5423,"close":5424},664.36,665.28,661.86,663.68,{"symbol":4255,"time":1443,"open":5426,"high":5427,"low":5428,"close":5429},659.51,662.37,657.88,661.82,{"symbol":4255,"time":1449,"open":5431,"high":5432,"low":5433,"close":5434},657.94,659.41,654.41,658.05,{"symbol":4255,"time":1455,"open":5436,"high":5437,"low":5438,"close":5439},664.51,664.61,659.67,661.1,{"symbol":4255,"time":1461,"open":5441,"high":5255,"low":5442,"close":5443},666.72,661.98,663.21,{"symbol":4255,"time":1467,"open":5445,"high":5446,"low":5264,"close":5447},662.2,667.29,666.84,{"symbol":4255,"time":1473,"open":5449,"high":5245,"low":5450,"close":5451},662.33,660.37,663.7,{"symbol":4255,"time":1479,"open":5453,"high":5454,"low":5455,"close":5456},661.89,664.89,660.27,662.26,{"symbol":4255,"time":1484,"open":5458,"high":5459,"low":5460,"close":5461},660.01,661.72,654.3,659.18,{"symbol":4255,"time":1489,"open":5463,"high":5464,"low":5465,"close":5466},661.47,661.78,659.21,660,{"symbol":4255,"time":1495,"open":5468,"high":5469,"low":5470,"close":5471},659.64,661.04,659.34,660.91,{"symbol":4255,"time":1501,"open":5473,"high":5474,"low":5475,"close":5476},657.6,659.11,656.9,657.41,{"symbol":4255,"time":1507,"open":5478,"high":5479,"low":5480,"close":5481},654.18,658.33,653.59,657.63,{"symbol":4255,"time":1513,"open":5483,"high":5484,"low":5485,"close":5486},653.62,654.55,650.63,652.21,{"symbol":4255,"time":1518,"open":5488,"high":5489,"low":5490,"close":5491},648.97,650.86,647.22,650.33,{"symbol":4255,"time":1524,"open":5493,"high":5494,"low":5495,"close":5496},648.62,649.84,647.23,648.83,{"symbol":4255,"time":1529,"open":5498,"high":5486,"low":5499,"close":5500},651.48,643.33,647.24,{"symbol":4255,"time":1535,"open":5502,"high":5503,"low":5504,"close":5505},644.42,649.15,643.51,649.12,{"symbol":4255,"time":1540,"open":5507,"high":5508,"low":5509,"close":5510},642.67,644.21,640.46,643.74,{"symbol":4255,"time":1544,"open":5512,"high":5513,"low":5514,"close":5515},637.5,640.49,634.92,640.27,{"symbol":4255,"time":1550,"open":5517,"high":5518,"low":5519,"close":5520},647.47,647.84,643.14,645.05,{"symbol":4255,"time":1556,"open":5500,"high":5522,"low":5523,"close":5524},649.48,645.34,648.92,{"symbol":4255,"time":1562,"open":5526,"high":5527,"low":5502,"close":5528},644.57,647.37,646.63,[5530,5534,5539,5542,5544,5547,5550,5552,5554,5555,5557,5559,5561,5562,5564,5566,5568,5570,5572,5573,5575,5576,5577,5579,5581,5583,5584,5586,5588,5589,5590,5592,5594,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5617,5619,5621,5623,5625,5626,5628,5630,5632,5634,5636],{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5532,"datetime":5533},"BULLISH","RSI","2026-09-10 00:00:00",{"time":185,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5537,"datetime":5538},"False","BEARISH","MA","2026-08-11 00:00:00",{"time":292,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5540,"datetime":5541},"BollingerBands","2026-07-16 00:00:00",{"time":292,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5541},"CCI",{"time":316,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5546},"ADX","2026-07-10 00:00:00",{"time":334,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5549},"MACD","2026-07-07 00:00:00",{"time":346,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5551},"2026-07-02 00:00:00",{"time":498,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5543,"datetime":5553},"2026-05-26 00:00:00",{"time":498,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5553},{"time":533,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5556},"2026-05-15 00:00:00",{"time":563,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5558},"2026-05-08 00:00:00",{"time":575,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5560},"2026-05-06 00:00:00",{"time":575,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5560},{"time":602,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5563},"2026-04-29 00:00:00",{"time":626,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5565},"2026-04-23 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5567},"2026-04-17 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5540,"datetime":5569},"2026-04-08 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5543,"datetime":5571},"2026-04-01 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5571},{"time":787,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5574},"2026-03-13 00:00:00",{"time":787,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5540,"datetime":5574},{"time":787,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5574},{"time":813,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5578},"2026-03-06 00:00:00",{"time":860,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5580},"2026-02-24 00:00:00",{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5540,"datetime":5582},"2026-02-06 00:00:00",{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5543,"datetime":5582},{"time":929,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5585},"2026-02-05 00:00:00",{"time":958,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5540,"datetime":5587},"2026-01-29 00:00:00",{"time":958,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5587},{"time":958,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5587},{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5591},"2026-01-21 00:00:00",{"time":1041,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5593},"2026-01-08 00:00:00",{"time":1041,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5593},{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5596},"2026-01-05 00:00:00",{"time":1074,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5598},"2025-12-30 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5600},"2025-12-19 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5543,"datetime":5602},"2025-12-18 00:00:00",{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5604},"2025-12-17 00:00:00",{"time":1196,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5606},"2025-11-28 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5608},"2025-11-24 00:00:00",{"time":1219,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5610},"2025-11-21 00:00:00",{"time":1225,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5612},"2025-11-20 00:00:00",{"time":1242,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5614},"2025-11-17 00:00:00",{"time":1258,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5532,"datetime":5616},"2025-11-12 00:00:00",{"time":1333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5618},"2025-10-23 00:00:00",{"time":1350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5620},"2025-10-20 00:00:00",{"time":1356,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5545,"datetime":5622},"2025-10-17 00:00:00",{"time":1374,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5624},"2025-10-14 00:00:00",{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5537,"datetime":5624},{"time":1398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5545,"datetime":5627},"2025-10-08 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5540,"datetime":5629},"2025-10-07 00:00:00",{"time":1426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5543,"datetime":5631},"2025-10-01 00:00:00",{"time":1443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5531,"trading_system":5548,"datetime":5633},"2025-09-26 00:00:00",{"time":1455,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5548,"datetime":5635},"2025-09-24 00:00:00",{"time":1461,"symbol":5,"current_signal":5535,"signal_change":23,"signal_type":5536,"trading_system":5543,"datetime":5637},"2025-09-23 00:00:00",[5639,5645,5651,5656,5660,5665,5670,5675,5680,5685,5689,5694,5699,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5861,5867,5872,5878,5884,5889,5895,5901,5907,5913,5918,5924,5930,5935,5941,5947,5952,5958,5964,5969,5975,5980,5986,5992,5998,6004,6010,6015,6021,6027,6032,6037,6043],{"symbol":5,"form":5640,"filingdate":889,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"8-K","d109893d8k.htm","0001193125-26-054998","https://www.sec.gov/Archives/edgar/data/17843/000119312526054998/d109893d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312526054998/0001193125-26-054998-index.htm",{"symbol":5,"form":5646,"filingdate":958,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"10-Q","crs-20251231.htm","0000017843-26-000009","https://www.sec.gov/Archives/edgar/data/17843/000001784326000009/crs-20251231.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000009/0000017843-26-000009-index.htm",{"symbol":5,"form":5640,"filingdate":958,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"crs-20260129.htm","0000017843-26-000007","https://www.sec.gov/Archives/edgar/data/17843/000001784326000007/crs-20260129.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000007/0000017843-26-000007-index.htm",{"symbol":5,"form":5640,"filingdate":958,"primarydocument":5652,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"0000017843-26-000005","https://www.sec.gov/Archives/edgar/data/17843/000001784326000005/crs-20260129.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000005/0000017843-26-000005-index.htm",{"symbol":5,"form":5640,"filingdate":1225,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"tm2531768d1_8k.htm","0001104659-25-114628","https://www.sec.gov/Archives/edgar/data/17843/000110465925114628/tm2531768d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925114628/0001104659-25-114628-index.htm",{"symbol":5,"form":5640,"filingdate":1268,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"tm2530700d1_8k.htm","0001104659-25-109178","https://www.sec.gov/Archives/edgar/data/17843/000110465925109178/tm2530700d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925109178/0001104659-25-109178-index.htm",{"symbol":5,"form":5640,"filingdate":1268,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"tm2530700d2_8k.htm","0001104659-25-108831","https://www.sec.gov/Archives/edgar/data/17843/000110465925108831/tm2530700d2_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925108831/0001104659-25-108831-index.htm",{"symbol":5,"form":5646,"filingdate":1333,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"crs-20250930.htm","0000017843-25-000029","https://www.sec.gov/Archives/edgar/data/17843/000001784325000029/crs-20250930.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000029/0000017843-25-000029-index.htm",{"symbol":5,"form":5640,"filingdate":1333,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"crs-20251023.htm","0000017843-25-000034","https://www.sec.gov/Archives/edgar/data/17843/000001784325000034/crs-20251023.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000034/0000017843-25-000034-index.htm",{"symbol":5,"form":5640,"filingdate":1333,"primarydocument":5681,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"0000017843-25-000031","https://www.sec.gov/Archives/edgar/data/17843/000001784325000031/crs-20251023.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000031/0000017843-25-000031-index.htm",{"symbol":5,"form":5640,"filingdate":1398,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d35958d8k.htm","0001193125-25-234651","https://www.sec.gov/Archives/edgar/data/17843/000119312525234651/d35958d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525234651/0001193125-25-234651-index.htm",{"symbol":5,"form":5640,"filingdate":1619,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d71249d8k.htm","0001193125-25-179813","https://www.sec.gov/Archives/edgar/data/17843/000119312525179813/d71249d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525179813/0001193125-25-179813-index.htm",{"symbol":5,"form":5700,"filingdate":1625,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"10-K","crs-20250630.htm","0000017843-25-000021","https://www.sec.gov/Archives/edgar/data/17843/000001784325000021/crs-20250630.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000021/0000017843-25-000021-index.htm",{"symbol":5,"form":5640,"filingdate":1649,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"d78576d8k.htm","0001193125-25-174452","https://www.sec.gov/Archives/edgar/data/17843/000119312525174452/d78576d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525174452/0001193125-25-174452-index.htm",{"symbol":5,"form":5640,"filingdate":1649,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"d80170d8k.htm","0001193125-25-174450","https://www.sec.gov/Archives/edgar/data/17843/000119312525174450/d80170d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525174450/0001193125-25-174450-index.htm",{"symbol":5,"form":5640,"filingdate":2036,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"d807987d8k.htm","0001193125-25-103787","https://www.sec.gov/Archives/edgar/data/17843/000119312525103787/d807987d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525103787/0001193125-25-103787-index.htm",{"symbol":5,"form":5640,"filingdate":2036,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"d809330d8k.htm","0001193125-25-103769","https://www.sec.gov/Archives/edgar/data/17843/000119312525103769/d809330d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525103769/0001193125-25-103769-index.htm",{"symbol":5,"form":5646,"filingdate":2051,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"crs-20250331.htm","0000017843-25-000011","https://www.sec.gov/Archives/edgar/data/17843/000001784325000011/crs-20250331.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000011/0000017843-25-000011-index.htm",{"symbol":5,"form":5640,"filingdate":2300,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"d847467d8k.htm","0001193125-25-033388","https://www.sec.gov/Archives/edgar/data/17843/000119312525033388/d847467d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525033388/0001193125-25-033388-index.htm",{"symbol":5,"form":5640,"filingdate":2324,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"crs-20250218.htm","0000017843-25-000007","https://www.sec.gov/Archives/edgar/data/17843/000001784325000007/crs-20250218.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000007/0000017843-25-000007-index.htm",{"symbol":5,"form":5640,"filingdate":2381,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"d901198d8k.htm","0001193125-25-019386","https://www.sec.gov/Archives/edgar/data/17843/000119312525019386/d901198d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525019386/0001193125-25-019386-index.htm",{"symbol":5,"form":5640,"filingdate":2381,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"d899171d8k.htm","0001193125-25-019378","https://www.sec.gov/Archives/edgar/data/17843/000119312525019378/d899171d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525019378/0001193125-25-019378-index.htm",{"symbol":5,"form":5646,"filingdate":2393,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"crs-20241231.htm","0000017843-25-000003","https://www.sec.gov/Archives/edgar/data/17843/000001784325000003/crs-20241231.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000003/0000017843-25-000003-index.htm",{"symbol":5,"form":5640,"filingdate":2742,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"d901819d8k.htm","0001193125-24-246616","https://www.sec.gov/Archives/edgar/data/17843/000119312524246616/d901819d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524246616/0001193125-24-246616-index.htm",{"symbol":5,"form":5640,"filingdate":2742,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"d899707d8k.htm","0001193125-24-246614","https://www.sec.gov/Archives/edgar/data/17843/000119312524246614/d899707d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524246614/0001193125-24-246614-index.htm",{"symbol":5,"form":5646,"filingdate":2760,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"crs-20240930.htm","0000017843-24-000017","https://www.sec.gov/Archives/edgar/data/17843/000001784324000017/crs-20240930.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784324000017/0000017843-24-000017-index.htm",{"symbol":5,"form":5640,"filingdate":2815,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"d884023d8k.htm","0001193125-24-235962","https://www.sec.gov/Archives/edgar/data/17843/000119312524235962/d884023d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524235962/0001193125-24-235962-index.htm",{"symbol":5,"form":5640,"filingdate":2821,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"d868646d8k.htm","0001193125-24-235222","https://www.sec.gov/Archives/edgar/data/17843/000119312524235222/d868646d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524235222/0001193125-24-235222-index.htm",{"symbol":5,"form":5700,"filingdate":3052,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"crs-20240630.htm","0000017843-24-000014","https://www.sec.gov/Archives/edgar/data/17843/000001784324000014/crs-20240630.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784324000014/0000017843-24-000014-index.htm",{"symbol":5,"form":5640,"filingdate":3115,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"d817637d8k.htm","0001193125-24-187540","https://www.sec.gov/Archives/edgar/data/17843/000119312524187540/d817637d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524187540/0001193125-24-187540-index.htm",{"symbol":5,"form":5640,"filingdate":3115,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"d873646d8k.htm","0001193125-24-187545","https://www.sec.gov/Archives/edgar/data/17843/000119312524187545/d873646d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524187545/0001193125-24-187545-index.htm",{"symbol":5,"form":5640,"filingdate":3450,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"d631283d8k.htm","0001193125-24-130672","https://www.sec.gov/Archives/edgar/data/17843/000119312524130672/d631283d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524130672/0001193125-24-130672-index.htm",{"symbol":5,"form":5640,"filingdate":3450,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"d825973d8k.htm","0001193125-24-130676","https://www.sec.gov/Archives/edgar/data/17843/000119312524130676/d825973d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524130676/0001193125-24-130676-index.htm",{"symbol":5,"form":5646,"filingdate":3460,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"crs-20240331.htm","0000017843-24-000006","https://www.sec.gov/Archives/edgar/data/17843/000001784324000006/crs-20240331.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784324000006/0000017843-24-000006-index.htm",{"symbol":5,"form":5640,"filingdate":3823,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"d917906d8k.htm","0001193125-24-018118","https://www.sec.gov/Archives/edgar/data/17843/000119312524018118/d917906d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524018118/0001193125-24-018118-index.htm",{"symbol":5,"form":5640,"filingdate":3823,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"d890653d8k.htm","0001193125-24-018111","https://www.sec.gov/Archives/edgar/data/17843/000119312524018111/d890653d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524018111/0001193125-24-018111-index.htm",{"symbol":5,"form":5646,"filingdate":3834,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"crs-20231231.htm","0000017843-24-000003","https://www.sec.gov/Archives/edgar/data/17843/000001784324000003/crs-20231231.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784324000003/0000017843-24-000003-index.htm",{"symbol":5,"form":5640,"filingdate":4000,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"tm2332281d1_8k.htm","0001104659-23-123967","https://www.sec.gov/Archives/edgar/data/17843/000110465923123967/tm2332281d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465923123967/0001104659-23-123967-index.htm",{"symbol":5,"form":5640,"filingdate":4015,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"tm2331901d1_8k.htm","0001104659-23-122828","https://www.sec.gov/Archives/edgar/data/17843/000110465923122828/tm2331901d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465923122828/0001104659-23-122828-index.htm",{"symbol":5,"form":5640,"filingdate":4119,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"d549448d8k.htm","0001193125-23-267221","https://www.sec.gov/Archives/edgar/data/17843/000119312523267221/d549448d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523267221/0001193125-23-267221-index.htm",{"symbol":5,"form":5640,"filingdate":4119,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"d543191d8k.htm","0001193125-23-267222","https://www.sec.gov/Archives/edgar/data/17843/000119312523267222/d543191d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523267222/0001193125-23-267222-index.htm",{"symbol":5,"form":5646,"filingdate":4136,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"crs-20230930.htm","0000017843-23-000025","https://www.sec.gov/Archives/edgar/data/17843/000001784323000025/crs-20230930.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784323000025/0000017843-23-000025-index.htm",{"symbol":5,"form":5640,"filingdate":4185,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"d567836d8k.htm","0001193125-23-254999","https://www.sec.gov/Archives/edgar/data/17843/000119312523254999/d567836d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523254999/0001193125-23-254999-index.htm",{"symbol":5,"form":5700,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2023-08-11","crs-20230630.htm","0000017843-23-000021","https://www.sec.gov/Archives/edgar/data/17843/000001784323000021/crs-20230630.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784323000021/0000017843-23-000021-index.htm",{"symbol":5,"form":5640,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2023-07-31","d469319d8k.htm","0001193125-23-199107","https://www.sec.gov/Archives/edgar/data/17843/000119312523199107/d469319d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523199107/0001193125-23-199107-index.htm",{"symbol":5,"form":5640,"filingdate":5862,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"d511145d8k.htm","0001193125-23-199106","https://www.sec.gov/Archives/edgar/data/17843/000119312523199106/d511145d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523199106/0001193125-23-199106-index.htm",{"symbol":5,"form":5640,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-06-07","d513320d8k.htm","0001193125-23-162522","https://www.sec.gov/Archives/edgar/data/17843/000119312523162522/d513320d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523162522/0001193125-23-162522-index.htm",{"symbol":5,"form":5640,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2023-05-01","d439871d8k.htm","0001193125-23-130465","https://www.sec.gov/Archives/edgar/data/17843/000119312523130465/d439871d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523130465/0001193125-23-130465-index.htm",{"symbol":5,"form":5640,"filingdate":5879,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"d383627d8k.htm","0001193125-23-130466","https://www.sec.gov/Archives/edgar/data/17843/000119312523130466/d383627d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523130466/0001193125-23-130466-index.htm",{"symbol":5,"form":5646,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-04-27","crs-20230331.htm","0000017843-23-000009","https://www.sec.gov/Archives/edgar/data/17843/000001784323000009/crs-20230331.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784323000009/0000017843-23-000009-index.htm",{"symbol":5,"form":5640,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-04-21","d481211d8k.htm","0001193125-23-110487","https://www.sec.gov/Archives/edgar/data/17843/000119312523110487/d481211d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523110487/0001193125-23-110487-index.htm",{"symbol":5,"form":5640,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-04-18","tm2312918d1_8k.htm","0001104659-23-046705","https://www.sec.gov/Archives/edgar/data/17843/000110465923046705/tm2312918d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465923046705/0001104659-23-046705-index.htm",{"symbol":5,"form":5640,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-01-27","d342851d8k.htm","0001193125-23-017580","https://www.sec.gov/Archives/edgar/data/17843/000119312523017580/d342851d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523017580/0001193125-23-017580-index.htm",{"symbol":5,"form":5640,"filingdate":5908,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"d405718d8k.htm","0001193125-23-017576","https://www.sec.gov/Archives/edgar/data/17843/000119312523017576/d405718d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312523017576/0001193125-23-017576-index.htm",{"symbol":5,"form":5646,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2023-01-26","crs-20221231.htm","0000017843-23-000005","https://www.sec.gov/Archives/edgar/data/17843/000001784323000005/crs-20221231.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784323000005/0000017843-23-000005-index.htm",{"symbol":5,"form":5640,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-11-01","d418712d8k.htm","0001193125-22-275047","https://www.sec.gov/Archives/edgar/data/17843/000119312522275047/d418712d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522275047/0001193125-22-275047-index.htm",{"symbol":5,"form":5640,"filingdate":5925,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"d415706d8k.htm","0001193125-22-275056","https://www.sec.gov/Archives/edgar/data/17843/000119312522275056/d415706d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522275056/0001193125-22-275056-index.htm",{"symbol":5,"form":5646,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2022-10-27","crs-20220930.htm","0000017843-22-000022","https://www.sec.gov/Archives/edgar/data/17843/000001784322000022/crs-20220930.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784322000022/0000017843-22-000022-index.htm",{"symbol":5,"form":5640,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2022-10-13","d403006d8k.htm","0001193125-22-262123","https://www.sec.gov/Archives/edgar/data/17843/000119312522262123/d403006d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522262123/0001193125-22-262123-index.htm",{"symbol":5,"form":5640,"filingdate":5942,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"d381569d8k.htm","0001193125-22-262260","https://www.sec.gov/Archives/edgar/data/17843/000119312522262260/d381569d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522262260/0001193125-22-262260-index.htm",{"symbol":5,"form":5700,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-08-15","crs-20220630.htm","0000017843-22-000019","https://www.sec.gov/Archives/edgar/data/17843/000001784322000019/crs-20220630.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784322000019/0000017843-22-000019-index.htm",{"symbol":5,"form":5640,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-08-02","d369415d8k.htm","0001193125-22-209829","https://www.sec.gov/Archives/edgar/data/17843/000119312522209829/d369415d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522209829/0001193125-22-209829-index.htm",{"symbol":5,"form":5640,"filingdate":5959,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"d385150d8k.htm","0001193125-22-209798","https://www.sec.gov/Archives/edgar/data/17843/000119312522209798/d385150d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522209798/0001193125-22-209798-index.htm",{"symbol":5,"form":5640,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-04-29","d766354d8k.htm","0001193125-22-132928","https://www.sec.gov/Archives/edgar/data/17843/000119312522132928/d766354d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522132928/0001193125-22-132928-index.htm",{"symbol":5,"form":5640,"filingdate":5970,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"d766378d8k.htm","0001193125-22-133041","https://www.sec.gov/Archives/edgar/data/17843/000119312522133041/d766378d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522133041/0001193125-22-133041-index.htm",{"symbol":5,"form":5646,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2022-04-28","crs-20220331.htm","0000017843-22-000008","https://www.sec.gov/Archives/edgar/data/17843/000001784322000008/crs-20220331.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784322000008/0000017843-22-000008-index.htm",{"symbol":5,"form":5640,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2022-03-16","tm228526d6_8k.htm","0001104659-22-034545","https://www.sec.gov/Archives/edgar/data/17843/000110465922034545/tm228526d6_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465922034545/0001104659-22-034545-index.htm",{"symbol":5,"form":5640,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-03-15","tm228526d5_8k.htm","0001104659-22-033702","https://www.sec.gov/Archives/edgar/data/17843/000110465922033702/tm228526d5_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465922033702/0001104659-22-033702-index.htm",{"symbol":5,"form":5640,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-02-15","tm226790d1_8k.htm","0001104659-22-023844","https://www.sec.gov/Archives/edgar/data/17843/000110465922023844/tm226790d1_8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465922023844/0001104659-22-023844-index.htm",{"symbol":5,"form":5640,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-02-03","d262603d8k.htm","0001193125-22-027079","https://www.sec.gov/Archives/edgar/data/17843/000119312522027079/d262603d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522027079/0001193125-22-027079-index.htm",{"symbol":5,"form":5640,"filingdate":6005,"primarydocument":6011,"accessionnumber":6012,"filing_url":6013,"sec_url":6014},"d286593d8k.htm","0001193125-22-026962","https://www.sec.gov/Archives/edgar/data/17843/000119312522026962/d286593d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312522026962/0001193125-22-026962-index.htm",{"symbol":5,"form":5646,"filingdate":6016,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"2022-02-02","crs-20211231.htm","0000017843-22-000005","https://www.sec.gov/Archives/edgar/data/17843/000001784322000005/crs-20211231.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784322000005/0000017843-22-000005-index.htm",{"symbol":5,"form":5646,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2021-10-28","crs-20210930.htm","0000017843-21-000035","https://www.sec.gov/Archives/edgar/data/17843/000001784321000035/crs-20210930.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784321000035/0000017843-21-000035-index.htm",{"symbol":5,"form":5640,"filingdate":6022,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"d247726d8k.htm","0001193125-21-311248","https://www.sec.gov/Archives/edgar/data/17843/000119312521311248/d247726d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312521311248/0001193125-21-311248-index.htm",{"symbol":5,"form":5640,"filingdate":6022,"primarydocument":6033,"accessionnumber":6034,"filing_url":6035,"sec_url":6036},"d250803d8k.htm","0001193125-21-311250","https://www.sec.gov/Archives/edgar/data/17843/000119312521311250/d250803d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312521311250/0001193125-21-311250-index.htm",{"symbol":5,"form":5640,"filingdate":6038,"primarydocument":6039,"accessionnumber":6040,"filing_url":6041,"sec_url":6042},"2021-10-14","d217279d8k.htm","0001193125-21-298687","https://www.sec.gov/Archives/edgar/data/17843/000119312521298687/d217279d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312521298687/0001193125-21-298687-index.htm",{"symbol":5,"form":5640,"filingdate":6038,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"d225014d8k.htm","0001193125-21-298692","https://www.sec.gov/Archives/edgar/data/17843/000119312521298692/d225014d8k.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312521298692/0001193125-21-298692-index.htm",[6049,6064,6080,6094,6107,6120,6133,6146,6156,6166,6176,6186,6210,6222,6234,6245,6256,6265,6276,6287,6298,6306,6314,6325,6336,6347,6358,6366,6375,6383,6390,6398,6406,6417,6428,6439],{"symbol":5,"accessionnumber":6050,"filingdate":126,"sec_url":6051,"tags":6052,"headline":6056,"summary":6057,"sector":6058,"industry":6059,"date_processed":6060,"impact_score":6061,"exhibits":6062,"isLocked":6063},"0000017843-26-000038","https://www.sec.gov/Archives/edgar/data/17843/000001784326000038/0000017843-26-000038-index.htm",{"events":6053},[6054,6055],"CEO Resignation","Key Executive Departure","Carpenter Technology CEO Sells Shares for Estate Planning","On August 25, 2026, Tony R. Thene, Chairman, President, and Chief Executive Officer of Carpenter Technology Corporation, sold 109,283 shares of the Company's common stock for estate planning, tax planning, and financial diversification purposes. Following the sale, Mr. Thene continues to beneficially own 466,697 shares of Common Stock, including shares held directly or through family trusts, as well as restricted share units that vest over time. These holdings position Mr. Thene among the Company's 20 largest stockholders and reflect his continued confidence in the Company's outlook and ability to create long-term stockholder value.","Manufacturing","Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)","2026-08-25 21:15:41","HIGH",[],false,{"symbol":5,"accessionnumber":6065,"filingdate":179,"sec_url":6066,"tags":6067,"headline":6071,"summary":6072,"sector":6058,"industry":6059,"date_processed":6073,"impact_score":6074,"exhibits":6075,"isLocked":6063},"0000017843-26-000036","https://www.sec.gov/Archives/edgar/data/17843/000001784326000036/0000017843-26-000036-index.htm",{"events":6068},[6069,6070],"Board Member Appointed","Board Member Departure","Carpenter Technology Appoints Ken Giacobbe to Board of Directors","Carpenter Technology Corporation announced on August 11, 2026, the appointment of Ken J. Giacobbe to its Board of Directors, effective August 11, 2026. Mr. Giacobbe, with over three decades of finance and executive leadership experience in aerospace, advanced manufacturing, and technology industries, will serve as a Class III director until the 2028 annual meeting of stockholders. Simultaneously, Howard Yu notified the Board of his intention to step down as a director, effective October 6, 2026, and Colleen Pritchett decided not to run for re-election at the upcoming Annual Stockholders' Meeting. Mr. Giacobbe's appointment brings extensive financial leadership experience, particularly from his tenure as Chief Financial Officer of Howmet Aerospace and Arconic Inc.","2026-08-12 21:04:40","MEDIUM",[6076],{"exhibit_number":6077,"htm_reference":6078,"full_url":6079},"EX-99.1","bodappointmentannouncement.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000036/bodappointmentannouncement.htm",{"symbol":5,"accessionnumber":6081,"filingdate":232,"sec_url":6082,"tags":6083,"headline":6087,"summary":6088,"sector":6058,"industry":6059,"date_processed":6089,"impact_score":6074,"exhibits":6090,"isLocked":6063},"0000017843-26-000030","https://www.sec.gov/Archives/edgar/data/17843/000001784326000030/0000017843-26-000030-index.htm",{"events":6084},[6085,6086],"Earnings Beat","General Statement","Carpenter Technology Reports Most Profitable Year on Record","Carpenter Technology Corporation announced its fiscal year 2026 results, marking the most profitable year in the company's history. The company reported record operating income of $702.0 million, a 34% increase over fiscal year 2025. Net sales for the year were $3,124.2 million, with strong performance in the Specialty Alloys Operations segment driving the results. The company also generated $605.0 million in cash from operating activities and $362.3 million in adjusted free cash flow. Looking ahead, Carpenter Technology expects fiscal year 2027 operating income to be between $850 million and $880 million, with a medium-term target for operating income between $1.2 billion and $1.3 billion in fiscal year 2029.","2026-07-30 20:28:42",[6091],{"exhibit_number":6077,"htm_reference":6092,"full_url":6093},"a4thqtr2026resultspressrel.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000030/a4thqtr2026resultspressrel.htm",{"symbol":5,"accessionnumber":6095,"filingdate":232,"sec_url":6096,"tags":6097,"headline":6100,"summary":6101,"sector":6058,"industry":6059,"date_processed":6102,"impact_score":6074,"exhibits":6103,"isLocked":6063},"0000017843-26-000028","https://www.sec.gov/Archives/edgar/data/17843/000001784326000028/0000017843-26-000028-index.htm",{"events":6098},[6085,6086,6099],"Share Repurchase Program Announced","Carpenter Technology Reports Record Q4 FY26 Profits and Strong Outlook","Carpenter Technology Corporation reported record operating income for the fourth quarter of fiscal year 2026, with a 37% increase year-over-year. The company achieved an adjusted operating margin of 37.8%, the highest in its history. Carpenter Technology generated $362.3 million in adjusted free cash flow for the fiscal year and executed $179.1 million in share repurchases. The company anticipates a 21% to 25% increase in operating income for fiscal year 2027, with further growth expected from the brownfield capacity expansion project starting in fiscal year 2028.","2026-07-30 20:17:44",[6104],{"exhibit_number":6077,"htm_reference":6105,"full_url":6106},"a4q26earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000028/a4q26earningspresentatio.htm",{"symbol":5,"accessionnumber":6108,"filingdate":244,"sec_url":6109,"tags":6110,"headline":6113,"summary":6114,"sector":6058,"industry":6059,"date_processed":6115,"impact_score":6061,"exhibits":6116,"isLocked":6063},"0001193125-26-320951","https://www.sec.gov/Archives/edgar/data/17843/000119312526320951/0001193125-26-320951-index.htm",{"events":6111},[6054,6112,6086],"New CEO Appointed","Carpenter Technology Appoints New CEO Following Sudden Passing of Brian Malloy","On July 24, 2026, Brian J. Malloy, the President and Chief Executive Officer of Carpenter Technology Corporation, passed away suddenly. The Board of Directors appointed Tony R. Thene to return as Chief Executive Officer, a role he previously held from 2015 through June 2026. The Board also reinstated Mr. Thene as Chairman of the Board and President of the Company. The Company extends its condolences to Mr. Malloy's family and colleagues.","2026-07-28 20:03:00",[6117],{"exhibit_number":6077,"htm_reference":6118,"full_url":6119},"d115412dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312526320951/d115412dex991.htm",{"symbol":5,"accessionnumber":6121,"filingdate":602,"sec_url":6122,"tags":6123,"headline":6126,"summary":6127,"sector":6058,"industry":6059,"date_processed":6128,"impact_score":6061,"exhibits":6129,"isLocked":6063},"0000017843-26-000018","https://www.sec.gov/Archives/edgar/data/17843/000001784326000018/0000017843-26-000018-index.htm",{"events":6124},[6085,6086,6125],"Raised Guidance","Carpenter Technology Reports Strong Q3 FY2026 Results and Raises Outlook","Carpenter Technology Corporation announced its third-quarter fiscal year 2026 results, reporting a 20% sequential increase in operating income to $186.5 million, driven by the Specialty Alloys Operations segment. The company also reported record operating income of $208.0 million in the Specialty Alloys Operations segment, with adjusted operating margins expanding to 35.6%. Net sales increased by 12% year-over-year to $811.5 million, and the company generated $193.5 million in cash from operating activities. Carpenter Technology raised its operating income and adjusted free cash flow outlook for fiscal year 2026, anticipating operating income in the range of $700 million to $705 million and adjusted free cash flow of approximately $350 million.","2026-04-29 20:24:41",[6130],{"exhibit_number":6077,"htm_reference":6131,"full_url":6132},"a3rdqtrfy2026results.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000018/a3rdqtrfy2026results.htm",{"symbol":5,"accessionnumber":6134,"filingdate":602,"sec_url":6135,"tags":6136,"headline":6139,"summary":6140,"sector":6058,"industry":6059,"date_processed":6141,"impact_score":6074,"exhibits":6142,"isLocked":6063},"0000017843-26-000016","https://www.sec.gov/Archives/edgar/data/17843/000001784326000016/0000017843-26-000016-index.htm",{"events":6137},[6085,6086,6138],"Financial Instrument Agreement","Carpenter Technology Reports Strong Q3 FY26 Results with Record Operating Income","Carpenter Technology Corporation reported strong third quarter fiscal year 2026 results, with record operating income of $208.0 million, a 37% increase year-over-year. The company saw a 13% sequential and 17% year-over-year increase in Aerospace & Defense sales, driven by strong demand and elevated pricing. Net sales excluding surcharge revenue increased 11% sequentially to $735.1 million. The company also generated $124.8 million in adjusted free cash flow and maintained a healthy liquidity position with $793.8 million in total liquidity. Carpenter Technology expects Q4-26 operating income to be in the range of $224 million to $228 million.","2026-04-29 20:15:57",[6143],{"exhibit_number":6077,"htm_reference":6144,"full_url":6145},"a3q26earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000016/a3q26earningspresentatio.htm",{"symbol":5,"accessionnumber":6147,"filingdate":648,"sec_url":6148,"tags":6149,"headline":6152,"summary":6153,"sector":6058,"industry":6059,"date_processed":6154,"impact_score":6061,"exhibits":6155,"isLocked":6063},"0001193125-26-161577","https://www.sec.gov/Archives/edgar/data/17843/000119312526161577/0001193125-26-161577-index.htm",{"events":6150},[6054,6112,6151,6069],"Executive Compensation Detail","Carpenter Technology Announces Leadership Transition","Carpenter Technology Corporation announced a leadership transition effective July 1, 2026. Brian J. Malloy, currently President and COO, will become President and CEO, while Tony R. Thene, the current CEO, will transition to Executive Chairman. The Board also expanded and appointed Brian J. Malloy as a new director. Compensation details for both Malloy and Thene were also disclosed.","2026-04-17 20:17:40",[],{"symbol":5,"accessionnumber":5642,"filingdate":889,"sec_url":5644,"tags":6157,"headline":6159,"summary":6160,"sector":6058,"industry":6059,"date_processed":6161,"impact_score":6061,"exhibits":6162,"isLocked":6063},{"events":6158},[6054,6112,6069],"Carpenter Technology Announces CEO Transition with Brian Malloy Succeeding Tony Thene","On February 12, 2026, Carpenter Technology Corporation announced that Tony R. Thene will resign as Chief Executive Officer on July 1, 2026. Brian Malloy, currently President and Chief Operating Officer, will succeed Thene as CEO on the same date. Additionally, Thene will continue his role with the company as Executive Chairman of the Board. The transition is aimed at maintaining continuity and strengthening strategic oversight.","2026-02-17 22:01:01",[6163],{"exhibit_number":6077,"htm_reference":6164,"full_url":6165},"d109893dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312526054998/d109893dex991.htm",{"symbol":5,"accessionnumber":5657,"filingdate":958,"sec_url":5659,"tags":6167,"headline":6169,"summary":6170,"sector":6058,"industry":6059,"date_processed":6171,"impact_score":6074,"exhibits":6172,"isLocked":6063},{"events":6168},[6085,6086,6138],"Carpenter Technology Reports Strong Second-Quarter Fiscal Year 2026 Results","Carpenter Technology Corporation announced its second-quarter fiscal year 2026 results on January 29, 2026, highlighting strong financial performance with a 31% increase in operating income year-over-year. The company reported net sales of $728.0 million and an operating income of $155.2 million, with a notable 29% rise in segment operating income. Carpenter Technology also outlined a positive outlook for the year, expecting adjusted free cash flow of at least $280 million and anticipating further strengthening in its market position, particularly in the Aerospace and Defense sectors.","2026-01-29 21:12:41",[6173],{"exhibit_number":6077,"htm_reference":6174,"full_url":6175},"a2q26earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000005/a2q26earningspresentatio.htm",{"symbol":5,"accessionnumber":5653,"filingdate":958,"sec_url":5655,"tags":6177,"headline":6179,"summary":6180,"sector":6058,"industry":6059,"date_processed":6181,"impact_score":6061,"exhibits":6182,"isLocked":6063},{"events":6178},[6085,6086,6125],"Carpenter Technology Reports Strong Q2 FY2026 Results and Raises Guidance","Carpenter Technology Corporation announced fiscal 2026 second quarter results, reporting a record operating income of $155.2 million, up 31% year-over-year. The company also raised its operating income guidance for fiscal year 2026 to a range of $680 million to $700 million, reflecting a 30% to 33% increase over fiscal year 2025. The Specialty Alloys Operations segment drove the performance with expanded operating margins and increased bookings in the aerospace and defense end-use market. The company executed $32.1 million in share repurchases during the quarter, and management is optimistic about continued growth beyond fiscal year 2027.","2026-01-29 21:17:59",[6183],{"exhibit_number":6077,"htm_reference":6184,"full_url":6185},"a2ndqtrfy2026results.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784326000007/a2ndqtrfy2026results.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1225,"sec_url":5664,"tags":6187,"headline":6195,"summary":6196,"sector":6058,"industry":6059,"date_processed":6197,"impact_score":6074,"exhibits":6198,"isLocked":6063},{"1.01":6188,"2.03":6189,"7.01":6191,"9.01":6193},[6138],[6190],"New Debt Issued",[6192],"Regulation FD Disclosure",[6194],"Exhibits Furnished","Carpenter Technology Announces $700M Senior Notes Offering and Credit Facility Amendment","On November 20, 2025, Carpenter Technology Corporation announced the closing of a $700.0 million private offering of 5.625% senior notes due 2034. The net proceeds will be used to redeem existing senior notes. Additionally, the company amended its credit agreement to increase revolving commitments and extend the maturity date.","2025-11-20 21:28:48",[6199,6203,6207],{"exhibit_number":6200,"htm_reference":6201,"full_url":6202},"EX-4.1","tm2531768d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925114628/tm2531768d1_ex4-1.htm",{"exhibit_number":6204,"htm_reference":6205,"full_url":6206},"EX-10.1","tm2531768d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925114628/tm2531768d1_ex10-1.htm",{"exhibit_number":6077,"htm_reference":6208,"full_url":6209},"tm2531768d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925114628/tm2531768d1_ex99-1.htm",{"symbol":5,"accessionnumber":5672,"filingdate":1268,"sec_url":5674,"tags":6211,"headline":6214,"summary":6215,"sector":6058,"industry":6059,"date_processed":6216,"impact_score":6217,"exhibits":6218,"isLocked":6063},{"7.01":6212,"9.01":6213},[6192],[6194],"Carpenter Technology Announces $700 Million Private Offering of Senior Notes","Carpenter Technology Corporation announced on November 10, 2025, its intention to offer $700.0 million aggregate principal amount of senior notes due 2034 in a private offering. The company intends to use the net proceeds, together with cash on hand, to redeem its existing senior notes due 2028 and 2030, including accrued interest, and for general corporate purposes. Additionally, the company is in the process of amending its credit facility with Bank of America, which is expected to increase the revolving commitments and extend the maturity date. This announcement does not constitute an offer to sell or a solicitation of an offer to buy any securities.","2025-11-10 12:49:56","LOW",[6219],{"exhibit_number":6077,"htm_reference":6220,"full_url":6221},"tm2530700d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925108831/tm2530700d2_ex99-1.htm",{"symbol":5,"accessionnumber":5667,"filingdate":1268,"sec_url":5669,"tags":6223,"headline":6227,"summary":6228,"sector":6058,"industry":6059,"date_processed":6229,"impact_score":6217,"exhibits":6230,"isLocked":6063},{"7.01":6224,"9.01":6226},[6192,6225],"Press Release Furnished",[6194],"Carpenter Technology Announces $700M Senior Notes Offering","On November 10, 2025, Carpenter Technology Corporation announced the pricing of $700.0 million aggregate principal amount of 5.625% senior notes due 2034 in a private offering. The net proceeds, together with cash on hand, will be used to redeem existing senior notes and for general corporate purposes. The notes have not been registered under the Securities Act of 1933 and are not eligible for sale in the U.S. without registration or an exemption. The announcement is made pursuant to Regulation FD and the press release is furnished as Exhibit 99.1.","2025-11-10 21:30:56",[6231],{"exhibit_number":6077,"htm_reference":6232,"full_url":6233},"tm2530700d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/17843/000110465925109178/tm2530700d1_ex99-1.htm",{"symbol":5,"accessionnumber":5686,"filingdate":1333,"sec_url":5688,"tags":6235,"headline":6238,"summary":6239,"sector":6058,"industry":6059,"date_processed":6240,"impact_score":6074,"exhibits":6241,"isLocked":6063},{"2.02":6236,"9.01":6237},[6085],[6194],"Carpenter Technology Reports Strong First Quarter Fiscal 2026 Results","Carpenter Technology Corporation announced robust financial results for the first quarter of fiscal 2026, with record operating income of $153.3 million, a 31% increase from the prior year's first quarter. The company also reported earnings per diluted share of $2.43, reflecting strong performance in the Specialty Alloys Operations segment and increased bookings in the Aerospace and Defense market. The company executed $49.1 million in share repurchases under its $400.0 million repurchase program.","2025-10-23 21:05:42",[6242],{"exhibit_number":6077,"htm_reference":6243,"full_url":6244},"crs1stqtrfy2026resultsfinal.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000031/crs1stqtrfy2026resultsfinal.htm",{"symbol":5,"accessionnumber":5682,"filingdate":1333,"sec_url":5684,"tags":6246,"headline":6249,"summary":6250,"sector":6058,"industry":6059,"date_processed":6251,"impact_score":6074,"exhibits":6252,"isLocked":6063},{"2.02":6247,"9.01":6248},[6085],[6194],"Carpenter Technology Reports Strong Q1 FY26 Earnings","Carpenter Technology Corporation reported strong financial results for the first quarter of fiscal year 2026, with record operating income and adjusted operating margins. The company saw a 31% increase in adjusted operating income year-over-year, driven by higher productivity, improving mix, and pricing actions. Net sales excluding surcharge increased by 5% year-over-year, and the company maintained a strong cash flow position. The slides from the earnings call are furnished as Exhibit 99.1.","2025-10-23 21:15:41",[6253],{"exhibit_number":6077,"htm_reference":6254,"full_url":6255},"a1q26earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000034/a1q26earningspresentatio.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1398,"sec_url":5693,"tags":6257,"headline":6261,"summary":6262,"sector":6058,"industry":6059,"date_processed":6263,"impact_score":6217,"exhibits":6264,"isLocked":6063},{"5.07":6258},[6259,6260],"Director Elections Results","Say-on-Pay Approved","Carpenter Technology Corporation Announces Voting Results from Annual Meeting","Carpenter Technology Corporation's Annual Meeting of Stockholders held on October 7, 2025, resulted in the election of three directors, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2026, and approval of the compensation of the Company's named executive officers in an advisory vote.","2025-10-08 21:10:40",[],{"symbol":5,"accessionnumber":5696,"filingdate":1619,"sec_url":5698,"tags":6266,"headline":6152,"summary":6270,"sector":6058,"industry":6059,"date_processed":6271,"impact_score":6061,"exhibits":6272,"isLocked":6063},{"5.02":6267,"9.01":6269},[6070,6112,6268],"New President Appointed",[6194],"Carpenter Technology Corporation announced on August 13, 2025, that I. Martin Inglis, the Chairman of the Board, will retire and not stand for re-election at the 2025 Annual Meeting. Tony R. Thene, the current President and CEO, will assume the role of Chairman effective October 7, 2025. Brian J. Malloy, the current Senior Vice President and COO, will be promoted to President and COO. Additionally, Steven M. Ward will be appointed Lead Independent Director effective October 7, 2025.","2025-08-21 21:36:18",[6273],{"exhibit_number":6077,"htm_reference":6274,"full_url":6275},"d71249dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525179813/d71249dex991.htm",{"symbol":5,"accessionnumber":5712,"filingdate":1649,"sec_url":5714,"tags":6277,"headline":6280,"summary":6281,"sector":6058,"industry":6059,"date_processed":6282,"impact_score":6074,"exhibits":6283,"isLocked":6063},{"2.02":6278,"9.01":6279},[6085],[6194],"Carpenter Technology Reports Fiscal 2025 Fourth Quarter Results","Carpenter Technology Corporation announced its fiscal 2025 fourth quarter results on July 31, 2025. The company reported record quarterly operating income of $151.4 million and earnings per diluted share of $2.21. Net sales for the quarter were $755.6 million, with adjusted operating income excluding special items at $125.2 million. Additionally, the company generated $201.3 million in adjusted free cash flow for the quarter. The press release included in Exhibit 99.1 provides further details on financial performance and outlook for fiscal 2026.","2025-08-22 00:01:37",[6284],{"exhibit_number":6077,"htm_reference":6285,"full_url":6286},"d80170dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525174450/d80170dex991.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1649,"sec_url":5709,"tags":6288,"headline":6291,"summary":6292,"sector":6058,"industry":6059,"date_processed":6293,"impact_score":6074,"exhibits":6294,"isLocked":6063},{"2.02":6289,"9.01":6290},[6086,6085],[6194],"Carpenter Technology Announces Strong Q4 and FY25 Results with Higher Margins and Cash Generation","Carpenter Technology Corporation reported robust fourth-quarter and full-year 2025 results, showcasing significant growth in operating income and adjusted operating margins, alongside meaningful cash generation. The company achieved a sequential increase in net sales and record quarterly profits. A notable highlight was the expansion of adjusted operating margins to 30.5%, reflecting strong performance in its Aerospace and Defense, Medical, and Energy end-use markets. Additionally, Carpenter Technology continued its commitment to returning cash to shareholders, with $24.1 million in share repurchases in Q4 FY25 and a total of $101.9 million in share repurchases for the fiscal year. The company also generated $201.3 million in adjusted free cash flow in Q4 and $287.5 million for FY25. Looking ahead, Carpenter Technology anticipates strong start to FY26, with Q1 guidance in line with its most profitable quarter on record. The company remains well-positioned for long-term growth with a unique portfolio of advanced solutions and plans to invest $400 million in brownfield capacity expansion.","2025-08-22 00:01:42",[6295],{"exhibit_number":6077,"htm_reference":6296,"full_url":6297},"d78576dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525174452/d78576dex991.htm",{"symbol":5,"accessionnumber":5722,"filingdate":2036,"sec_url":5724,"tags":6299,"headline":6302,"summary":6303,"sector":6058,"industry":6059,"date_processed":6304,"impact_score":6061,"exhibits":6305,"isLocked":6063},{"2.02":6300,"9.01":6301},[6085,6125],[6194],"Carpenter Technology Reports Most Profitable Quarter in Company History","Carpenter Technology Corporation announced its fiscal 2025 third quarter results, delivering a record operating income of $137.8 million, a 53% increase year-over-year. The company also reported earnings per diluted share of $1.88 and expanded operating margins in its Specialty Alloys Operations segment to 29.1%. Carpenter Technology generated positive adjusted free cash flow of $34.0 million and repurchased shares against its authorized share repurchase program. The company raised its fiscal year 2025 guidance, projecting operating income between $520 million and $527 million and adjusted free cash flow between $250 million and $300 million.","2025-08-23 13:22:45",[],{"symbol":5,"accessionnumber":5717,"filingdate":2036,"sec_url":5719,"tags":6307,"headline":6310,"summary":6311,"sector":6058,"industry":6059,"date_processed":6312,"impact_score":6061,"exhibits":6313,"isLocked":6063},{"2.02":6308,"9.01":6309},[6085,6125],[6194],"Carpenter Technology Reports Strong Q3 FY25 Results and Raises FY25 Guidance","Carpenter Technology Corporation reported strong third quarter fiscal year 2025 results with record operating income of $151.4 million, a 46% increase year-over-year. The company generated $34.0 million in adjusted free cash flow and executed $37.5 million in share repurchases. Despite recent supply chain challenges, Carpenter Technology increased its full-year 2025 operating income guidance to a range of $520 million to $527 million, reflecting robust demand across its end-use markets. The company also expects to deliver between $250 million to $300 million of adjusted free cash flow for the fiscal year.","2025-08-23 13:23:01",[],{"symbol":5,"accessionnumber":5732,"filingdate":2300,"sec_url":5734,"tags":6315,"headline":6318,"summary":6319,"sector":6058,"industry":6059,"date_processed":6320,"impact_score":6074,"exhibits":6321,"isLocked":6063},{"5.02":6316,"9.01":6317},[6069],[6194],"Carpenter Technology Appoints Julie A. Beck to Board of Directors","Carpenter Technology Corporation announced on February 20, 2025, the appointment of Julie A. Beck to its Board of Directors, effective immediately. Beck, with extensive experience in finance and manufacturing, will serve on the Corporate Governance, Human Capital Management, and Strategy Committees. The appointment brings the total number of Board members to 12, with 11 being independent directors.","2025-11-11 23:25:05",[6322],{"exhibit_number":6077,"htm_reference":6323,"full_url":6324},"d847467dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525033388/d847467dex991.htm",{"symbol":5,"accessionnumber":5737,"filingdate":2324,"sec_url":5739,"tags":6326,"headline":6329,"summary":6330,"sector":6058,"industry":6059,"date_processed":6331,"impact_score":6217,"exhibits":6332,"isLocked":6063},{"7.01":6327,"9.01":6328},[6192],[6194],"Carpenter Technology Announces Investor Update Event with Strategic Growth Initiatives","On February 18, 2025, Carpenter Technology Corporation announced an Investor Update Event detailing its strategy, growth opportunities, operations, and long-term outlook. The event featured presentations by the company's leadership, highlighting strong demand across high-value markets, operational excellence, and a financial outlook projecting a 25% CAGR in adjusted operating income for FY25-FY27. Carpenter Technology also announced a brownfield expansion project to increase high-purity melt capacity, with an anticipated +20% return on capital. The company expects to generate strong cash flow and return capital to shareholders through a $400 million share repurchase program and a $40 million annual dividend.","2025-11-12 23:21:51",[6333],{"exhibit_number":6077,"htm_reference":6334,"full_url":6335},"crs-investorupdateeventp.htm","https://www.sec.gov/Archives/edgar/data/17843/000001784325000007/crs-investorupdateeventp.htm",{"symbol":5,"accessionnumber":5747,"filingdate":2381,"sec_url":5749,"tags":6337,"headline":6340,"summary":6341,"sector":6058,"industry":6059,"date_processed":6342,"impact_score":6217,"exhibits":6343,"isLocked":6063},{"2.02":6338,"9.01":6339},[6086],[6194],"Carpenter Technology Reports Strong Q2 FY25 Results and Raises FY25 Guidance","Carpenter Technology Corporation announced strong financial results for the second quarter of fiscal year 2025, with record operating income and adjusted free cash flow. The company also raised its full-year 2025 operating income guidance to a range of $500 million to $520 million, citing improved productivity, better product mix, and pricing actions. The company generated $38.6 million in adjusted free cash flow and executed $8.2 million in share repurchases. Despite challenges in certain end-use markets, Carpenter Technology remains optimistic about long-term demand across key sectors.","2025-11-16 22:46:25",[6344],{"exhibit_number":6077,"htm_reference":6345,"full_url":6346},"d899171dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525019378/d899171dex991.htm",{"symbol":5,"accessionnumber":5742,"filingdate":2381,"sec_url":5744,"tags":6348,"headline":6351,"summary":6352,"sector":6058,"industry":6059,"date_processed":6353,"impact_score":6061,"exhibits":6354,"isLocked":6063},{"2.02":6349,"9.01":6350},[6085,6125],[6194],"Carpenter Technology Reports Record Second Quarter Results and Raises FY25 Outlook","Carpenter Technology Corporation reported record operating income of $118.9 million for the second quarter of fiscal year 2025, a 70% increase year-over-year. The company also raised its full-year 2025 outlook for operating income to the range of $500 million to $520 million and adjusted free cash flow to $250 million to $300 million. The Specialty Alloys Operations segment saw a significant increase in operating margins to 28.3%, and the company repurchased $8.2 million of its common stock under its authorized repurchase program.","2025-11-16 22:46:32",[6355],{"exhibit_number":6077,"htm_reference":6356,"full_url":6357},"d901198dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312525019386/d901198dex991.htm",{"symbol":5,"accessionnumber":5757,"filingdate":2742,"sec_url":5759,"tags":6359,"headline":6362,"summary":6363,"sector":6058,"industry":6059,"date_processed":6364,"impact_score":6074,"exhibits":6365,"isLocked":6063},{"2.02":6360,"9.01":6361},[6085,6086],[6194],"Carpenter Technology Announces Strong Q1 FY25 Results and Initiates Share Repurchase Program","Carpenter Technology Corporation announced strong financial results for the first quarter of fiscal year 2025, reporting a 70% increase in profits year-over-year. The company also generated $13.3 million in adjusted free cash flow and executed $32.1 million in share repurchases as part of a $400 million repurchase program authorized in Q4 FY24. The company maintained robust demand across its markets, with notable growth in Aerospace and Defense and Medical end-use markets. Carpenter Technology expects continued earnings growth beyond FY25, with operating income guidance raised to the high end of the $460 million to $500 million range for FY25.","2025-08-24 21:18:55",[],{"symbol":5,"accessionnumber":5762,"filingdate":2742,"sec_url":5764,"tags":6367,"headline":6371,"summary":6372,"sector":6058,"industry":6059,"date_processed":6373,"impact_score":6074,"exhibits":6374,"isLocked":6063},{"2.02":6368,"9.01":6369},[6085,6086],[6370],"No viable tag","Carpenter Technology Reports Record First Quarter Operating Income","Carpenter Technology Corporation announced fiscal 2025 first quarter results on October 24, 2024, reporting a record operating income of $113.6 million, surpassing the previous year's first quarter results. The company also repurchased shares under its authorized share repurchase program. The Specialty Alloys Operations segment exceeded expectations with operating income of $134.5 million, contributing to the overall strong performance.","2025-08-24 21:18:50",[],{"symbol":5,"accessionnumber":5772,"filingdate":2815,"sec_url":5774,"tags":6376,"headline":6379,"summary":6380,"sector":6058,"industry":6059,"date_processed":6381,"impact_score":6074,"exhibits":6382,"isLocked":6063},{"5.02":6377,"9.01":6378},[6069],[6194],"Carpenter Technology Appoints Howard Yu to Board of Directors","Carpenter Technology Corporation announced on October 9, 2024, the appointment of Howard Yu as a member of its Board of Directors. Mr. Yu, with over 25 years of financial leadership experience, notably as the Executive Vice President and Chief Financial Officer for Ball Corporation, will serve as a Class III director until the 2025 annual meeting. He will also be a member of the Audit/Finance and Science, Technology and Sustainability Committees. The Board confirmed that Mr. Yu qualifies as an independent director and is not involved in any arrangements that would conflict with his role. This appointment is expected to bring significant financial expertise and leadership to Carpenter Technology, aiding in its growth and shareholder value creation.","2025-08-24 19:17:13",[],{"symbol":5,"accessionnumber":5777,"filingdate":2821,"sec_url":5779,"tags":6384,"headline":6386,"summary":6387,"sector":6058,"industry":6059,"date_processed":6388,"impact_score":6217,"exhibits":6389,"isLocked":6063},{"5.07":6385},[6259,6260],"Carpenter Technology Corporation Announces Election of Three New Directors","Carpenter Technology Corporation held its Annual Meeting of Stockholders on October 7, 2024, where shareholders elected three new directors to the Board. Dr. A. John Hart, Kathleen Ligocki, and Ramin Younessi were all elected with a significant majority of votes. Additionally, shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent public accounting firm and approved the compensation of the Company's named executive officers in an advisory vote.","2025-08-24 19:12:07",[],{"symbol":5,"accessionnumber":5787,"filingdate":3115,"sec_url":5789,"tags":6391,"headline":6394,"summary":6395,"sector":6058,"industry":6059,"date_processed":6396,"impact_score":6074,"exhibits":6397,"isLocked":6063},{"2.02":6392,"9.01":6393},[6085,6086],[6194],"Carpenter Technology Exceeds Q4 Expectations, Announces Share Repurchase","Carpenter Technology Corporation reported fiscal 2024 fourth quarter results on July 25, 2024, surpassing expectations with adjusted operating income of $125.2 million and adjusted earnings per diluted share of $1.82. The company also reported its most profitable year in history with total adjusted operating income of $354.1 million. Net sales increased by 15% sequentially driven by Aerospace and Defense and Medical end-use markets. The Board authorized a share repurchase program of up to $400 million.","2025-08-23 16:12:22",[],{"symbol":5,"accessionnumber":5792,"filingdate":3115,"sec_url":5794,"tags":6399,"headline":6402,"summary":6403,"sector":6058,"industry":6059,"date_processed":6404,"impact_score":6061,"exhibits":6405,"isLocked":6063},{"2.02":6400,"9.01":6401},[6085,6125],[6194],"Carpenter Technology Reports Record Q4 FY24 Results and Raises FY25 Outlook","Carpenter Technology Corporation reported record fourth quarter fiscal year 2024 results with net sales of $798.7 million, up 15% sequentially, and operating income of $108.3 million. The company beat its guidance with adjusted operating income of $125.2 million and adjusted operating margin of 19.7%. For fiscal year 2025, the company projects operating income of $460 million to $500 million, pulling forward its FY27 goal by two years. The company also announced a share repurchase program of up to $400 million and maintained its dividend of approximately $40 million per year.","2025-08-23 16:12:27",[],{"symbol":5,"accessionnumber":5797,"filingdate":3450,"sec_url":5799,"tags":6407,"headline":6410,"summary":6411,"sector":6058,"industry":6059,"date_processed":6412,"impact_score":6061,"exhibits":6413,"isLocked":6063},{"2.02":6408,"9.01":6409},[6085,6125],[6194],"Carpenter Technology Announces Third Quarter 2024 Results and Raises Fourth Quarter Guidance","Carpenter Technology reported third-quarter fiscal year 2024 results, with adjusted operating income of $90.0 million, exceeding guidance. The company generated $61.9 million in adjusted free cash flow and raised its fourth-quarter operating income guidance to $110-115 million. The company also updated its fiscal year 2024 adjusted operating income estimate to $339-344 million, anticipating the most profitable year on record.","2025-08-22 17:42:04",[6414],{"exhibit_number":6077,"htm_reference":6415,"full_url":6416},"d631283dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524130672/d631283dex991.htm",{"symbol":5,"accessionnumber":5802,"filingdate":3450,"sec_url":5804,"tags":6418,"headline":6421,"summary":6422,"sector":6058,"industry":6059,"date_processed":6423,"impact_score":6061,"exhibits":6424,"isLocked":6063},{"2.02":6419,"9.01":6420},[6085,6125],[6194],"Carpenter Technology Beats Q3 Guidance and Raises FY24 Outlook","Carpenter Technology Corporation reported strong financial results for the third quarter of fiscal year 2024, with record adjusted operating income of $90 million, up 29% sequentially and 129% year-over-year. The company exceeded its third-quarter guidance and raised its fourth-quarter outlook, driven by strong demand and improved productivity, particularly in the Aerospace and Defense and Medical end-use markets. The company also provided a positive outlook for fiscal year 2024, projecting adjusted operating income of $339 to $344 million, up from the previous guidance, and pulled forward its FY27 goal to FY26.","2025-08-22 17:46:34",[6425],{"exhibit_number":6077,"htm_reference":6426,"full_url":6427},"d825973dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524130676/d825973dex991.htm",{"symbol":5,"accessionnumber":5812,"filingdate":3823,"sec_url":5814,"tags":6429,"headline":6432,"summary":6433,"sector":6058,"industry":6059,"date_processed":6434,"impact_score":6217,"exhibits":6435,"isLocked":6063},{"2.02":6430,"9.01":6431},[6086],[6194],"Carpenter Technology Reports Strong Second Quarter 2024 Results and Provides Guidance","Carpenter Technology Corporation reported strong financial results for the second quarter of fiscal year 2024, with net sales of $624.2 million and operating income of $69.8 million. The company's SAO segment delivered operating income of $83.3 million, achieving an adjusted operating margin of 20.0%. The company generated $14.6 million of cash from operations, maintaining healthy liquidity at $350.1 million. The company also provided an outlook for the second half of fiscal year 2024, projecting operating income in the range of $171 million to $191 million.","2025-08-22 01:04:56",[6436],{"exhibit_number":6077,"htm_reference":6437,"full_url":6438},"d917906dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524018118/d917906dex991.htm",{"symbol":5,"accessionnumber":5817,"filingdate":3823,"sec_url":5819,"tags":6440,"headline":6443,"summary":6444,"sector":6058,"industry":6059,"date_processed":6445,"impact_score":6074,"exhibits":6446,"isLocked":6063},{"2.02":6441,"9.01":6442},[6085],[6194],"Carpenter Technology Reports Strong Second Quarter Fiscal 2024 Results","Carpenter Technology Corporation announced strong financial results for the second quarter of fiscal year 2024, reporting a net income of $42.7 million, or $0.85 earnings per diluted share, on net sales of $624.2 million. Operating income increased to $69.8 million, and the company achieved a 20.0% adjusted operating margin in its Specialty Alloys Operations segment. The results reflect higher sales prices, strong commercial execution, and improved end-use market conditions. The company also provided an outlook for the second half of fiscal year 2024, projecting operating income between $171 million and $191 million, which would result in the most profitable year on record with a projected total operating income of $310 million to $330 million.","2025-08-22 01:04:49",[6447],{"exhibit_number":6077,"htm_reference":6448,"full_url":6449},"d890653dex991.htm","https://www.sec.gov/Archives/edgar/data/17843/000119312524018111/d890653dex991.htm",null,1789889679887]