[{"data":1,"prerenderedAt":6419},["ShallowReactive",2],{"company-overview-DE":3},{"company_profile":4,"ohlc":24,"spy":4248,"trading_signals":5512,"company_actions":5644,"filings_8k":6023,"report_history":6418,"insider_summary":6418,"filings_summary":6418,"financials_summary":6418,"institutional_summary":6418,"seo_links":6418},{"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},"DE","Deere & Company","NYSE","XNYS","Industrials","Farm & Heavy Construction Machinery",35200,"https://www.deere.com","Deere & Company is a prominent global leader in the manufacturing of agricultural, construction, and forestry machinery. Renowned for its iconic green and yellow John Deere brand, the company produces a wide array of equipment including tractors, combines, and harvesters, playing a crucial role in the agricultural sector by boosting productivity and efficiency. Additionally, Deere & Company extends its innovation into construction and forestry machinery, offering bulldozers, excavators, and forestry harvesting units that support infrastructure development and resource management. Beyond machinery, the company is involved in precision agriculture technology, integrating data-driven insights and automation to enhance farming outcomes. Established in 1837 and headquartered in Moline, Illinois, Deere & Company's products reach a global market, impacting industries vital for both food production and urban development. Its significant presence in these sectors underscores its crucial role in addressing global challenges related to agriculture, construction, and forestry, contributing to sustainable land management and infrastructure growth.","Common Stock","Mr. John C. May II","One John Deere Place","Moline",61265,"IL","United States","309 765 8000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,258,264,270,275,281,287,293,299,305,311,317,323,329,335,341,347,353,359,365,371,377,383,388,393,399,405,411,417,423,429,435,440,446,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,554,558,564,570,576,581,585,591,597,602,608,613,619,625,631,637,643,649,654,660,666,672,678,684,690,696,702,708,713,719,725,730,736,741,746,751,757,763,769,775,781,786,791,797,803,809,814,819,824,830,835,841,847,853,859,865,871,877,883,888,893,899,905,910,916,921,926,932,936,942,948,954,959,965,971,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1067,1072,1078,1084,1090,1096,1102,1108,1114,1120,1126,1132,1137,1142,1148,1154,1160,1165,1169,1175,1181,1187,1193,1199,1204,1210,1216,1222,1227,1233,1239,1245,1250,1256,1262,1268,1273,1279,1285,1290,1296,1302,1308,1313,1319,1324,1330,1335,1341,1346,1352,1358,1364,1370,1376,1382,1388,1394,1400,1406,1411,1417,1423,1429,1435,1441,1447,1453,1458,1462,1468,1473,1479,1484,1490,1496,1502,1508,1513,1518,1524,1530,1535,1539,1543,1549,1555,1560,1566,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1637,1643,1649,1655,1661,1667,1673,1678,1684,1690,1696,1701,1707,1713,1719,1725,1730,1736,1742,1748,1753,1759,1765,1771,1777,1782,1788,1794,1800,1805,1810,1816,1822,1827,1833,1837,1843,1849,1855,1860,1866,1872,1878,1883,1889,1895,1901,1906,1912,1916,1920,1924,1929,1935,1941,1946,1951,1957,1961,1967,1972,1978,1983,1989,1994,2000,2006,2012,2017,2023,2029,2035,2041,2046,2052,2058,2063,2069,2075,2081,2087,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2157,2163,2169,2175,2180,2185,2190,2195,2201,2207,2212,2217,2223,2228,2234,2239,2243,2249,2254,2259,2265,2269,2274,2280,2286,2290,2296,2302,2306,2311,2316,2322,2327,2332,2337,2342,2347,2352,2356,2360,2366,2369,2374,2379,2385,2390,2396,2402,2408,2413,2419,2425,2430,2436,2442,2448,2454,2460,2465,2471,2477,2483,2489,2495,2500,2506,2512,2518,2524,2530,2536,2541,2547,2553,2559,2565,2571,2577,2582,2587,2592,2596,2602,2608,2614,2620,2626,2632,2638,2644,2650,2656,2661,2667,2673,2678,2684,2690,2695,2699,2705,2710,2716,2721,2727,2733,2739,2745,2751,2757,2763,2769,2775,2780,2785,2791,2796,2802,2807,2813,2818,2824,2830,2836,2841,2847,2853,2859,2864,2869,2875,2881,2887,2892,2898,2904,2910,2916,2922,2928,2933,2939,2945,2951,2957,2963,2969,2975,2981,2986,2992,2997,3003,3009,3015,3021,3027,3033,3039,3045,3050,3056,3062,3068,3074,3080,3086,3091,3096,3101,3107,3113,3119,3124,3130,3136,3142,3148,3154,3160,3166,3172,3178,3183,3189,3195,3201,3207,3212,3218,3224,3230,3236,3241,3247,3253,3259,3263,3269,3275,3281,3287,3293,3298,3304,3310,3316,3320,3326,3330,3334,3340,3346,3352,3354,3360,3366,3371,3377,3381,3385,3391,3395,3399,3405,3411,3417,3423,3429,3435,3439,3445,3449,3455,3461,3467,3473,3478,3483,3488,3493,3499,3504,3508,3514,3519,3523,3529,3534,3539,3545,3550,3554,3560,3566,3572,3577,3583,3589,3595,3599,3604,3610,3616,3622,3628,3634,3640,3646,3652,3657,3661,3666,3671,3677,3682,3688,3694,3700,3705,3709,3714,3720,3724,3730,3735,3741,3747,3752,3758,3763,3768,3774,3780,3785,3789,3794,3800,3805,3811,3816,3822,3828,3833,3838,3842,3847,3853,3857,3862,3868,3873,3878,3884,3889,3893,3898,3903,3909,3914,3919,3924,3930,3936,3942,3947,3953,3958,3964,3969,3975,3980,3985,3990,3996,4001,4007,4011,4016,4022,4027,4033,4039,4044,4049,4055,4060,4065,4071,4077,4081,4087,4093,4097,4103,4108,4112,4118,4122,4128,4134,4140,4145,4150,4156,4161,4167,4173,4178,4183,4189,4194,4200,4206,4210,4216,4220,4226,4231,4237,4242],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",684.76,687.03,679.63,683.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",675.66,687.92,672.09,685.63,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",681.73,684.53,665.45,669.47,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",681.4,689.37,680.59,684.04,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",673.08,687.97,668,681.46,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",685.92,692.69,675.43,675.74,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",675.03,682,671.4,677.94,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",681.32,688.59,672.62,677.21,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",687.21,690.58,680.26,680.73,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",692.03,702.45,690.83,693.53,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",703.25,705.88,685.48,694.41,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",678.06,700.64,677.66,698.37,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",655.34,677.89,654.05,676.08,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",648,657.17,641.13,654.91,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",626.5,632.02,617.21,630.33,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",628.82,629.35,617.81,622.66,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",632.15,639.65,630.41,634.54,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",652.07,653.18,627.14,630.66,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",653.04,660.7,645.77,648.64,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",623.26,654.28,607.9,647.47,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",611.12,639,586.48,620.94,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",589.58,596.06,579.31,580.63,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",603.93,604.04,588,588.72,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",606.37,610.64,599.48,599.92,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",608.83,616,607,608.85,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",619.55,622.01,611.11,612.38,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",618.98,623.28,610.99,619.77,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",608.47,621.3,606.32,617.95,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",621.12,623.55,603.11,609.28,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",612.35,627.88,611.21,620.83,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-06",614.57,618.14,611.19,614.84,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-05",619,624.73,611.62,612,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-04",610.66,622,597.23,617.37,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-08-03",602.91,616.23,600.55,605.06,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-31",600.06,602.99,590.63,592.67,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-30",600.67,604.77,590.06,599.47,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-29",631.43,634.01,608.21,610.95,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-28",630.22,643.99,628,639.84,{"symbol":5,"time":254,"open":255,"high":256,"low":180,"close":257},"2026-07-27",627.71,628.03,625.02,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-24",612.21,629.34,611.29,628.16,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-23",610,615.95,606.74,610.02,{"symbol":5,"time":271,"open":272,"high":273,"low":272,"close":274},"2026-07-22",589.9,609.37,607.33,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",592,596,580.02,586.88,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",597.48,599.76,582.5,586,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",596.05,614.92,595.74,597.24,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-16",585,599.75,583.9,598.97,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-15",583.92,590.18,576.45,589.48,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-14",594.83,601,579.62,584.4,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-13",585.79,587.83,582.01,585.64,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-10",596.22,599.44,586.68,586.86,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-09",602.85,606,591.37,592.9,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-08",599.98,601.5,590.77,596.74,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-07",630.34,634.94,592.5,603.61,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-06",619.15,637.7,617.68,635.24,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-02",638.04,638.99,615.12,621.27,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-07-01",629.32,633.8,619.3,627.63,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-30",626.17,636.29,617.58,634.33,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-29",614.11,628.18,608.62,626.63,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-26",622.77,630.05,612.16,613.24,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-25",606.46,631.93,604.01,630.76,{"symbol":5,"time":384,"open":385,"high":386,"low":277,"close":387},"2026-06-24",592.69,612.98,600.75,{"symbol":5,"time":389,"open":239,"high":390,"low":391,"close":392},"2026-06-23",601.38,583.38,591.94,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-22",589.5,603.89,587.41,598.59,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-18",595.51,598.21,587.84,589.24,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-17",585.28,598.48,583.2,588.47,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-16",578.14,590.49,577.02,585.29,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-15",583.91,593.35,574.73,575.47,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-12",569.54,578.53,567.25,577.48,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-11",561.72,571.72,556.62,568.64,{"symbol":5,"time":436,"open":437,"high":437,"low":438,"close":439},"2026-06-10",577.46,559.94,560.05,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-09",577.63,582.78,568.18,577.33,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-08",585.8,592.61,565.69,573.66,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-05",590.66,597.82,579.22,583.44,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-04",594.15,604.51,587.37,591.75,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-03",577.84,593.79,575.61,588.29,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-02",562,580.74,552.65,579.25,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-06-01",538.22,544.57,528.45,542.43,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-29",536.27,546.98,535,542.18,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-28",527.41,539.71,522.48,539,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-27",527.45,533.77,526.03,529.39,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-26",530,531.75,523.81,529.12,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-22",531.52,532.78,521.5,529.15,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-21",547.18,548,515.15,531.35,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-20",556,567.6,550.26,560.46,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-19",562.57,563.59,554.05,558.07,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-18",564.11,568,557.41,564.49,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-15",572.04,572.62,555.56,561.83,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-14",580.18,587.15,574,574.64,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-13",588.34,591.01,580.16,580.65,{"symbol":5,"time":555,"open":327,"high":556,"low":552,"close":557},"2026-05-12",593.98,589.19,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-11",575.71,589.17,573.73,588.74,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-08",579.78,582.98,572.3,574.84,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-07",592.13,593.81,578.08,580.54,{"symbol":5,"time":577,"open":578,"high":579,"low":578,"close":580},"2026-05-06",579.95,593.55,591.64,{"symbol":5,"time":582,"open":583,"high":333,"low":584,"close":584},"2026-05-05",582.38,575.79,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",576.7,581.97,573,578.39,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",588.3,590.07,575.7,577.26,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":601},"2026-04-30",562.46,594.41,589.87,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",558.27,563.86,557.76,560.02,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":605},"2026-04-28",574.45,574.46,559.76,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-27",566.63,577.99,564.16,567.69,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-24",585.37,588.18,561.62,562.64,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-23",584.37,594.97,580,591.95,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-22",589.49,593.1,579.81,579.99,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-21",592.56,598.66,586.61,587.3,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-20",589.98,595.64,587.55,594.52,{"symbol":5,"time":650,"open":286,"high":651,"low":652,"close":653},"2026-04-17",593.7,582.03,590.46,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-16",572.84,585.53,564.82,584.19,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",590.78,593.86,572.1,576.64,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-14",599.46,602.44,593.68,596.04,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-13",604.46,607.93,598.85,603.04,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-10",618.45,619.24,601.06,605,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-09",607.69,618.95,607.45,618,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-08",592.24,609.68,590,609.32,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-07",573.31,576.13,569.31,576,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-06",572.39,575.21,566.66,575.09,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":560},"2026-04-02",560.7,580.69,556.45,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",565.44,579.37,564.15,570.7,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",560,566.52,549.68,563.3,{"symbol":5,"time":726,"open":568,"high":727,"low":728,"close":729},"2026-03-30",573.29,555.04,555.5,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-27",580.72,581.92,564.05,566.64,{"symbol":5,"time":737,"open":738,"high":739,"low":738,"close":740},"2026-03-26",573.96,587.85,581.19,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":616},"2026-03-25",588.58,590.69,577.11,{"symbol":5,"time":747,"open":748,"high":749,"low":721,"close":750},"2026-03-24",560.55,584.5,583.02,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-23",570.25,571.94,564.03,569.03,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-20",568.57,573.71,551.28,559.73,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-19",563.19,570.01,557.94,567.58,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-18",573.75,578.41,569.13,571.02,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-17",576.37,576.85,562.19,574.26,{"symbol":5,"time":782,"open":588,"high":783,"low":784,"close":785},"2026-03-16",582.94,570.73,572.48,{"symbol":5,"time":787,"open":295,"high":788,"low":789,"close":790},"2026-03-13",589.67,571.6,577.5,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",591.46,593.67,582.31,585.83,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",590.76,598,585.3,594.04,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",597.08,603.03,591.43,592.72,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":167},"2026-03-09",586.47,600.82,578.32,{"symbol":5,"time":815,"open":816,"high":817,"low":442,"close":818},"2026-03-06",585.24,589.85,589.77,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":744},"2026-03-05",607.61,610.36,586.3,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-04",619.23,622.72,612.95,614.04,{"symbol":5,"time":831,"open":832,"high":196,"low":833,"close":834},"2026-03-03",620,609.21,619.22,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-02",625.76,636.45,619.79,630.88,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-27",615,631.51,613.49,629.71,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-26",624.96,627,614.6,619.46,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-25",645.27,646.93,623.49,623.61,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-24",643.3,647.81,634.76,644.54,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-23",652.18,669.8,644.44,646.84,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-20",664.25,666.92,646.4,662.49,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-19",633.61,674.19,628.72,662,{"symbol":5,"time":884,"open":885,"high":885,"low":886,"close":887},"2026-02-18",603.81,590.92,593.27,{"symbol":5,"time":889,"open":890,"high":891,"low":890,"close":892},"2026-02-17",593.05,607.04,600.84,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",598.86,610.96,597.2,602.92,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",612.87,626.25,596.78,598.11,{"symbol":5,"time":906,"open":339,"high":907,"low":908,"close":909},"2026-02-11",614.34,590.5,612.69,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-10",586.11,593.76,583.59,593.41,{"symbol":5,"time":917,"open":629,"high":918,"low":919,"close":920},"2026-02-09",587.74,574.3,585.67,{"symbol":5,"time":922,"open":533,"high":923,"low":924,"close":925},"2026-02-06",584.06,567.55,583.11,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",563.83,574.94,561.2,565.73,{"symbol":5,"time":933,"open":515,"high":934,"low":515,"close":935},"2026-02-04",571.56,567.26,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-03",533.26,545.32,533,545,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-02",527.25,534.7,522.39,532.25,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-30",524.93,529.99,518.7,528,{"symbol":5,"time":955,"open":502,"high":956,"low":957,"close":958},"2026-01-29",537.26,521.54,530.07,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",519.94,528.77,519.09,525.01,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-27",517.33,521.49,513.85,519.19,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-26",515.72,518.66,512.57,516.54,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-23",518.26,521.63,506.42,514.43,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-22",529.26,532.61,521.16,522.38,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",512.69,530.2,511.13,529.51,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-20",514.56,515.26,507.09,508.68,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-16",516.26,516.81,510,514.4,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-15",513.8,519.18,508.15,515.04,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-14",503.23,516.09,501.22,512.1,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-13",492.33,499.59,490,499.52,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-12",486.32,497.02,484.33,490.74,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-09",500.7,503.55,484.86,488.08,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-08",473.92,503.88,472.72,500.8,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-07",487.14,489.1,473.69,475.2,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-06",465.1,487.46,464.31,485.98,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-05",462.31,467.89,458.96,466.1,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",466,470.48,458.92,466.8,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1071},"2025-12-31",466.99,470.23,465.57,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-30",469.88,473.2,468.37,469.94,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-29",469.49,471.75,465.79,470.24,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",467.73,469.41,466.13,468.93,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-24",466.03,468.4,464.4,467.44,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",470.39,471.18,465.41,466.21,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",471.5,472.74,467.65,468.77,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",475.1,476.5,468.92,470.57,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-18",483.04,487.13,469.78,475.05,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-17",484.95,490.42,479.69,481,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-16",487,489.15,484.21,485.44,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1134,"close":1136},"2025-12-15",484.8,488.99,488.01,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1134},"2025-12-12",478.22,487.17,477.6,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-11",471.88,480.74,470.13,475.94,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-10",462.65,469.97,455.91,468.9,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-09",464.89,469.32,461.8,462.86,{"symbol":5,"time":1161,"open":1162,"high":1135,"low":1163,"close":1164},"2025-12-08",479.02,464.92,466.35,{"symbol":5,"time":1166,"open":1167,"high":1131,"low":1047,"close":1168},"2025-12-05",481.39,475.11,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-04",480.99,483.5,475.21,483.03,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-03",471,482.45,468.56,481.82,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-02",471.72,473.77,466.43,469.15,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-01",463.72,474.5,461.41,468.11,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-28",466.91,473.67,463.01,464.49,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1087,"close":1203},"2025-11-26",477.13,487.82,469.87,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-25",490.06,500.52,488.22,498.13,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-24",488.62,494.31,484.1,487.23,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-21",477.64,491.04,476.51,487.24,{"symbol":5,"time":1223,"open":1224,"high":1130,"low":1225,"close":1226},"2025-11-20",478,473.71,476.33,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-19",474.36,476.4,468.16,474.77,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-18",471.47,477.12,470,473.85,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-17",475.27,479.76,473.11,475.98,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1177,"close":1249},"2025-11-14",473.29,479.65,476.23,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",481.32,482.79,472.89,473.41,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",479,484.93,477.77,480.78,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",474.56,480.22,472.01,477.95,{"symbol":5,"time":1269,"open":1153,"high":1270,"low":1271,"close":1272},"2025-11-10",476.55,463.68,474.39,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-07",463.92,471.25,457.65,467.79,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-06",475.14,481.28,469.52,475.38,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1047},"2025-11-05",468,476.29,466.4,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-04",457.29,469.67,456,468.3,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-11-03",459.8,463.8,454.5,461.94,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-31",463.57,464.54,458.72,461.63,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1100},"2025-10-30",472.14,479.81,465.22,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",471.84,477.89,469.03,473.49,{"symbol":5,"time":1320,"open":1321,"high":1111,"low":1322,"close":1323},"2025-10-28",475.45,467.88,468.19,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-27",480.56,483,474.16,478.1,{"symbol":5,"time":1331,"open":1332,"high":1141,"low":1333,"close":1334},"2025-10-24",473.45,470.55,472.76,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-23",465.56,469.99,460.71,469.42,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1343,"close":1345},"2025-10-22",460.13,472.22,462.36,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-21",461.11,466.78,458.75,459.82,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-20",457.61,463.89,455.89,462.44,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-17",462.52,465.71,454.61,458.5,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-16",450.35,457.74,445.55,457.16,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-15",449.44,452.36,446.31,448.46,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-14",436.08,449.83,433,447.95,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-13",449.37,450,437.46,439.11,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-10",456.87,460.62,441.89,446.35,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-09",461.89,462.6,455.01,456.22,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-08",462.38,466.63,455.59,460.75,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1363,"close":1410},"2025-10-07",459.76,465.98,461.51,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-06",464.71,465.47,456.13,457.31,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-03",461,464.76,459.5,462.88,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-02",454.52,462.34,453.35,461.82,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-10-01",455,456.83,447.44,451.73,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-30",463,463.65,453.68,457.26,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-29",465.83,469.24,463.25,465.49,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-26",467.06,471.02,463.32,463.99,{"symbol":5,"time":1454,"open":1157,"high":1455,"low":1456,"close":1457},"2025-09-25",470.74,464.01,466.7,{"symbol":5,"time":1459,"open":1276,"high":1460,"low":1295,"close":1461},"2025-09-24",477.22,468.94,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-23",471.35,474.9,468.23,471.67,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1317},"2025-09-22",467.94,472.2,464.75,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-19",476,477.73,468.86,469.63,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1063,"close":1483},"2025-09-18",467.25,478.13,476.12,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-17",471.58,475.25,464.33,469.12,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-16",471.98,475.5,466.88,468.7,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-15",472.26,473.05,462.83,469.11,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-12",473.96,474.37,469.3,470.51,{"symbol":5,"time":1509,"open":1104,"high":1510,"low":1511,"close":1512},"2025-09-11",478.62,471.09,476.46,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1464},"2025-09-10",473.66,479.49,471.22,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-09",479.92,483.38,469.8,475.6,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-08",473.87,481.74,471.05,481.51,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1083,"close":1534},"2025-09-05",475.34,478.39,473.26,{"symbol":5,"time":1536,"open":1537,"high":1465,"low":1538,"close":1465},"2025-09-04",470.08,466.96,{"symbol":5,"time":1540,"open":1173,"high":1541,"low":1542,"close":1283},"2025-09-03",477.84,466.76,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-02",472.92,481.89,470.85,476.78,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-29",484.82,487.79,474.62,478.64,{"symbol":5,"time":1556,"open":1557,"high":1557,"low":1558,"close":1559},"2025-08-28",495,489.61,491.44,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-27",486.1,493.66,485.46,493.08,{"symbol":5,"time":1567,"open":1136,"high":1568,"low":1569,"close":1570},"2025-08-26",490.38,480.01,487.76,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-25",496.25,496.36,487.66,487.9,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-22",490.36,499.1,489.3,495.99,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-21",491.2,493.26,484.62,486.76,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-20",489.39,496.29,487.41,492.72,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-19",491.34,499.2,487.05,489.44,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-18",486.35,492.25,480,491.13,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-15",476.15,492.39,473.98,488.8,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-14",485,485.36,470.5,478.84,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-13",507.06,514.53,500.55,513.54,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-12",509.19,513.48,501.77,505.85,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-11",512.47,515.29,502.37,506.98,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-08",508.76,516.28,507.33,510.37,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-07",513.21,514.05,501.63,506.64,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-06",509.84,514.03,507.38,509.64,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-05",511.02,512.11,504,508.58,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-04",501.5,512.17,493.29,510.56,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-01",519,520.17,500,500.98,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1675,"close":1677},"2025-07-31",512,526.56,524.37,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-30",510.44,512.72,504.74,507.87,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-29",511.68,514.8,505.96,512.5,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-28",516.42,516.51,509.05,510.55,{"symbol":5,"time":1697,"open":1698,"high":1669,"low":1699,"close":1700},"2025-07-25",514.67,508.77,517.38,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-24",512.73,517.5,511.41,514.66,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-23",509.87,515.8,505.9,515.17,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-22",497.1,508.19,496.18,505.69,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-21",504.77,506.25,496.03,496.24,{"symbol":5,"time":1726,"open":1635,"high":1727,"low":1728,"close":1729},"2025-07-18",503.2,496.9,499.82,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-17",505.8,512.94,492.06,499.14,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-16",503,508.67,499.11,507.73,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-15",507.65,511.62,503.11,503.47,{"symbol":5,"time":1749,"open":1689,"high":1750,"low":1751,"close":1752},"2025-07-14",512.78,502.13,507.61,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-11",514.2,515.88,509.66,512.41,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-10",511.71,528.98,510.5,519.2,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-09",510.98,512.07,499.51,509.33,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-08",507.37,514.73,507.34,508.91,{"symbol":5,"time":1778,"open":1669,"high":1779,"low":1780,"close":1781},"2025-07-07",519.46,506.96,510.29,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-03",520,523.58,519.43,520.97,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-02",508.88,520.58,507.39,520.31,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-01",504.68,514.82,494.93,508.36,{"symbol":5,"time":1801,"open":1675,"high":1802,"low":1803,"close":1804},"2025-06-30",512.37,504.46,508.49,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":999,"close":1809},"2025-06-27",508.55,514.37,513.34,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-26",509.2,509.43,503.35,508.53,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-25",513.11,514,502.93,506.74,{"symbol":5,"time":1823,"open":1824,"high":1824,"low":1825,"close":1826},"2025-06-24",518.6,507.88,514.1,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-23",518.46,522.92,505.66,514.08,{"symbol":5,"time":1834,"open":480,"high":502,"low":1835,"close":1836},"2025-06-20",518.94,521.38,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-18",522,531.38,521.34,524.98,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-17",522.89,524.99,519.9,523.12,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-16",515.28,526.44,512.85,524.44,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1741,"close":1859},"2025-06-13",513,516.4,509.59,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-12",518.5,520.11,515,516.86,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-11",518.21,521.61,512.63,520.84,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-10",519.93,520.61,508.96,515.82,{"symbol":5,"time":1879,"open":1784,"high":1880,"low":1881,"close":1882},"2025-06-09",525.6,517.6,521.68,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-06",519.63,526,518.02,519.99,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-06-05",510.1,514.9,507.05,510.75,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-04",514.44,516.73,507.45,507.78,{"symbol":5,"time":1902,"open":1903,"high":1698,"low":1904,"close":1905},"2025-06-03",506.6,506.02,513.15,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-02",506.16,509.28,501.02,507.84,{"symbol":5,"time":1913,"open":1914,"high":969,"low":1746,"close":1915},"2025-05-30",505.18,506.26,{"symbol":5,"time":1917,"open":1763,"high":1763,"low":1918,"close":1919},"2025-05-29",502.08,503.45,{"symbol":5,"time":1921,"open":1642,"high":1922,"low":1630,"close":1923},"2025-05-28",511.72,507.99,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1732,"close":1928},"2025-05-27",512.79,514.94,509.63,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-23",510.95,516.77,508.69,510.06,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-22",512.82,519.16,511.35,515.65,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1706},"2025-05-21",519.57,523.01,514.09,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":504,"close":1950},"2025-05-20",527.69,529.75,526.33,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-19",526.01,532.47,521.55,529.83,{"symbol":5,"time":1958,"open":1710,"high":1959,"low":1710,"close":1960},"2025-05-16",533.78,531.48,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-15",517.35,531.54,508.2,516.32,{"symbol":5,"time":1968,"open":1969,"high":1910,"low":1970,"close":1971},"2025-05-14",498.77,496.06,497.5,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-13",496.02,501.66,492.97,498.57,{"symbol":5,"time":1979,"open":1980,"high":1819,"low":1981,"close":1982},"2025-05-12",507.74,493.96,495.62,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-09",490.72,493.93,489.12,492.6,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1220,"close":1993},"2025-05-08",477.91,494.19,489.99,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-07",475.09,477.41,469.26,472.4,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-06",478.05,481.77,475.01,475.3,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-05",480.57,485.2,477.25,481.34,{"symbol":5,"time":2013,"open":1117,"high":2014,"low":2015,"close":2016},"2025-05-02",492.31,480.68,481.67,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-05-01",465,485.47,464.25,480.02,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-30",460.45,465.29,452,463.56,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-29",457.42,462.9,452.41,460.64,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-28",459.3,465.18,457.08,460.2,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2037},"2025-04-25",464.15,465.96,457.34,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-24",458.52,466.51,456.97,464.51,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-23",462.95,471.96,454.37,456.44,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2060,"close":2062},"2025-04-22",446.25,458.25,454.66,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-21",450.42,451.86,435.95,441.56,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-17",455.31,458.87,451.53,452.07,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-16",458.03,461.59,448.68,452.42,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-15",464.68,467.13,460.65,461.26,{"symbol":5,"time":2088,"open":1488,"high":2089,"low":2090,"close":2091},"2025-04-14",472.78,461.47,467.67,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-11",444.25,463.38,441.5,459.13,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-10",444.36,449.23,428.53,444.19,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-09",407.72,455.67,404.42,452.59,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-08",433.46,435.59,406.08,412.99,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-07",417.13,441.04,412.3,423.35,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-04",426.46,438.79,420.04,429.86,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-03",456.55,463.69,446.6,447.45,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-02",473.44,474.49,464.78,470.9,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-01",469.36,479.55,466.01,478.45,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-31",460.76,472.9,458.38,469.35,{"symbol":5,"time":2153,"open":2154,"high":2143,"low":2155,"close":2156},"2025-03-28",477.59,462.75,465.31,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-27",481.91,490.58,478.81,479.72,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-26",481.47,484.89,477.18,483.62,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-25",481.71,482.16,477.15,478.93,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":1328,"close":2179},"2025-03-24",476.64,483.23,479.96,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1295,"close":2184},"2025-03-21",473.6,475.7,472.43,{"symbol":5,"time":2186,"open":1475,"high":2187,"low":2188,"close":2189},"2025-03-20",480.54,468.09,477.02,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2167,"close":2194},"2025-03-19",478.76,482.82,479.41,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-18",482.13,486.04,478.94,481.17,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-17",477.33,486.08,475.51,482.35,{"symbol":5,"time":2208,"open":2209,"high":1252,"low":2210,"close":2211},"2025-03-14",471.87,470.45,477.5,{"symbol":5,"time":2213,"open":2214,"high":1605,"low":2215,"close":2216},"2025-03-13",473.54,465.5,467.09,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-12",474.99,476.62,463.21,471.37,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":1493},"2025-03-11",483.95,488.54,472.71,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-10",497.62,504.98,480.55,488.78,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2236,"close":2238},"2025-03-07",478.27,500.27,499.62,{"symbol":5,"time":2240,"open":1287,"high":2166,"low":2241,"close":2242},"2025-03-06",465.3,482.84,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-05",460.39,468.84,458.65,467.5,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2150},"2025-03-04",453.8,463.29,447.65,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":1443},"2025-03-03",484.07,484.67,463.55,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-28",479.93,485.21,472.56,480.79,{"symbol":5,"time":2266,"open":2267,"high":1052,"low":2268,"close":2232},"2025-02-27",482.32,479.16,{"symbol":5,"time":2270,"open":1023,"high":2271,"low":2272,"close":2273},"2025-02-26",490.73,477.42,478.52,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-25",486.68,490.75,482.85,487.59,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-24",489.98,492.35,482.15,484.55,{"symbol":5,"time":2287,"open":2288,"high":1969,"low":2289,"close":2282},"2025-02-21",497.27,487.26,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-20",508.14,509.26,493.11,495.79,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-19",496.16,515.05,496,509.27,{"symbol":5,"time":2303,"open":1125,"high":2304,"low":1605,"close":2305},"2025-02-18",502.1,501.56,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":1265},"2025-02-14",469.9,481.14,467.1,{"symbol":5,"time":2312,"open":1300,"high":2313,"low":2314,"close":2315},"2025-02-13",474.38,451.22,466.22,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-12",468.81,477.78,463.97,476.56,{"symbol":5,"time":2323,"open":1283,"high":2324,"low":2325,"close":2326},"2025-02-11",476.7,468.88,474.3,{"symbol":5,"time":2328,"open":2329,"high":1144,"low":2330,"close":2331},"2025-02-10",467.59,464,469.98,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":1437,"close":2336},"2025-02-07",468.42,469.47,465.6,{"symbol":5,"time":2338,"open":1464,"high":2339,"low":2340,"close":2341},"2025-02-06",471.36,463.46,464.98,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":1413,"close":2346},"2025-02-05",472.51,473.99,467.68,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2019,"close":2351},"2025-02-04",468.67,474.63,472.27,{"symbol":5,"time":2353,"open":2043,"high":1293,"low":2354,"close":2355},"2025-02-03",459.14,467.05,{"symbol":5,"time":2357,"open":1258,"high":2358,"low":2359,"close":2321},"2025-01-31",479.59,474.06,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-30",475.75,483.58,474.42,479.99,{"symbol":5,"time":2367,"open":1125,"high":2242,"low":2203,"close":2368},"2025-01-29",478.16,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2365},"2025-01-28",482.41,485.84,476.32,{"symbol":5,"time":2375,"open":1605,"high":2376,"low":2377,"close":2378},"2025-01-27",484.39,474.11,484.15,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-24",474.46,479.48,472.36,478.77,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2085,"close":2389},"2025-01-23",461.16,475.92,474.72,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-22",462.84,464.32,458.57,459.75,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-21",458.47,465.59,453.55,463.15,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-17",447.81,457.22,443.64,455.44,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":1387},"2025-01-16",431.89,439.87,428.51,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-15",437.98,438,426.45,428.88,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-14",430.7,433.44,427.36,432.31,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2114,"close":2429},"2025-01-13",408.01,432.27,429.91,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-10",405.89,411.39,403.01,408.57,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-08",411.08,411.97,408.21,410,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-07",417.85,420.1,412.35,413.27,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-06",424,429.1,417.88,418,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-03",419.83,422.94,416.68,422.22,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2452,"close":2464},"2025-01-02",426.08,428.84,418.18,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-31",425.5,427.8,421.46,423.7,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-30",427.24,427.9,421.73,424.64,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-27",432.33,435.17,427.09,430.06,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-26",431.79,435.45,430.44,433.84,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-24",430.61,433.59,428.71,432.84,{"symbol":5,"time":2496,"open":2497,"high":2497,"low":2498,"close":2499},"2024-12-23",432.63,427,432.38,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-20",426.01,436.5,425.74,432.49,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-19",428.07,431.06,421.97,426.63,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-18",443.2,445.31,424.51,426,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-17",436.57,444.94,435,443.59,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-16",440.33,441.4,436,438.42,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-13",440,442.12,437.02,440.44,{"symbol":5,"time":2537,"open":2538,"high":2538,"low":2539,"close":2540},"2024-12-12",447.63,438.46,439.48,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-11",447.96,449.76,446.08,448.03,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-10",447.13,448.69,441,443.96,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-09",445,453.25,444.12,449.41,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-06",446.5,448.96,442.97,444,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-05",457.98,458.37,447.93,448.12,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-04",459,462.23,453.3,456.26,{"symbol":5,"time":2578,"open":1456,"high":2579,"low":2580,"close":2581},"2024-12-03",465.54,458.95,459.25,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2054},"2024-12-02",463.7,464.3,458.85,{"symbol":5,"time":2588,"open":1063,"high":2589,"low":2590,"close":2591},"2024-11-29",469.09,464.17,465.9,{"symbol":5,"time":2593,"open":2594,"high":1449,"low":2595,"close":1063},"2024-11-27",461.91,461.1,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-26",456.64,463.34,454.39,461.04,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-25",448,469.39,446.7,462.69,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-22",435.93,447.5,432.21,446.65,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-21",412.75,442.05,410.96,437.54,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-20",404.16,408.94,400.64,404.96,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-19",399.51,402.62,397.75,400.09,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-18",396.21,406.98,396.14,404.53,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-15",392.67,399.57,390,398.95,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-14",390.42,395.52,387.79,394.64,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-13",391.05,392.13,387.03,389.45,{"symbol":5,"time":2657,"open":2658,"high":2658,"low":2659,"close":2660},"2024-11-12",402.19,393.12,393.75,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-11",397.18,402.88,393.17,402.65,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-08",402.1,406.49,393.72,394.06,{"symbol":5,"time":2674,"open":2675,"high":2439,"low":2676,"close":2677},"2024-11-07",407.61,406.31,411.16,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-11-06",412.62,415.5,402.11,405.71,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-05",398.31,404.01,396.79,400.37,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2628,"close":2694},"2024-11-04",400.42,406.86,401.68,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2686,"close":2692},"2024-11-01",405.8,407.08,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-31",404.26,407.31,402,404.69,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2704},"2024-10-30",402.66,408.14,401.33,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-29",410.2,411,405.21,406.04,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2446},"2024-10-28",409,413.33,408.25,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-25",413,414.75,407.42,407.93,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-24",408.99,411.76,407.17,411.07,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-23",407.25,411.73,406.26,408.64,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-22",407.05,407.9,401.81,406.65,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-21",408,410.73,405.92,406.96,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-18",406.99,409.58,404.2,408.73,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-17",408.12,409.25,396.53,405.14,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-16",403.23,410.45,403.12,409.37,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-15",405.02,409.04,401.48,401.99,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2106},"2024-10-14",408.03,408.78,399.46,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2438},"2024-10-11",405.05,412.37,404.47,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-10-10",404.77,406.55,401.86,405.76,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2793,"close":2795},"2024-10-09",401.5,406.37,405.48,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-10-08",403.54,405.91,398.78,400.28,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2715},"2024-10-07",407.87,409.09,404.39,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-10-04",412,412.14,405.07,407.99,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2106,"close":2817},"2024-10-03",412.69,413.83,408.74,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-10-02",416.12,417.58,414.14,416.49,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-10-01",415.18,420.47,411.12,416.44,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-30",416,417.94,412.54,417.33,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2453},"2024-09-27",414.1,419.63,412.57,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-26",409.96,413.15,408.37,411.47,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-25",412.84,413.87,406.07,406.93,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-24",411.74,415.75,407.37,410.89,{"symbol":5,"time":2860,"open":2771,"high":2861,"low":2862,"close":2863},"2024-09-23",410.26,404.07,408.95,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2432},"2024-09-20",406.62,409.91,402.48,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-19",406.52,412.45,403.34,409.73,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-18",398,405.99,396.89,401.07,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-17",396.5,400.12,395.45,397.88,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2659,"close":2891},"2024-09-16",396,399.6,394.66,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-13",389.99,395.2,386.42,394.68,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-12",386.64,389.06,383.1,387,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-11",386.67,388.86,378.66,388.59,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-10",388.52,389.46,381.68,387.3,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-09",384.14,392,383.48,387.23,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-06",384.84,389,381.32,381.56,{"symbol":5,"time":2929,"open":2919,"high":2930,"low":2931,"close":2932},"2024-09-05",395,382.83,383.69,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-04",386.54,398.58,386.1,391.95,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-03",384.86,388.38,379.96,385.69,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-30",382.2,385.89,378.45,385.74,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-29",379.79,384.5,376.95,381.82,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-28",374.99,379.37,374.46,377.95,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-27",381.5,382.03,374.94,375.98,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-26",381.48,385.3,380.68,383.09,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-23",378.8,382.85,376.59,381.18,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2979},"2024-08-22",377.08,378.11,373.55,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-21",373.84,377.83,372.12,377.05,{"symbol":5,"time":2993,"open":2967,"high":2994,"low":2995,"close":2996},"2024-08-20",376.6,371.76,372.59,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-19",378.99,381.01,371.81,372.91,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-16",372.14,378.53,371.16,377.92,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-15",359.2,378.47,357.9,373.26,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-14",350,355.8,348.35,351.28,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-13",347.82,352.43,346,350.59,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-08-12",346.75,348.16,343.9,345.01,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-08-09",348.63,348.91,343.38,346.03,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-08",346.88,350.85,346.4,349.14,{"symbol":5,"time":3046,"open":3017,"high":3047,"low":3048,"close":3049},"2024-08-07",354.04,345.86,345.98,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-06",347.49,349.55,342.7,346.06,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-05",345.77,351.41,340.2,344.84,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-02",356.16,360.39,351.09,353.75,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-01",366.37,371.21,356.02,357.91,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-31",373.22,376.78,370.99,371.98,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-30",365.97,375,364.18,371.77,{"symbol":5,"time":3087,"open":3088,"high":2935,"low":3089,"close":3090},"2024-07-29",385.17,371,376.77,{"symbol":5,"time":3092,"open":3093,"high":2894,"low":3094,"close":3095},"2024-07-26",385.27,384.07,386.55,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3098,"close":3100},"2024-07-25",368.17,386.26,381.69,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-24",370.41,375.68,367.93,369.39,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-23",376.34,378.29,370.76,371.52,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-22",379.13,380.65,372.28,379.25,{"symbol":5,"time":3120,"open":3121,"high":2918,"low":3122,"close":3123},"2024-07-19",383.24,377.18,378.06,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-18",382.8,390.34,380.53,380.64,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-17",378.03,387.53,377.68,385.13,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-16",372,380.63,365.93,377.51,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-15",365.06,372.18,363.13,371.67,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-12",364.5,368.15,363.47,365.33,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-11",352.9,362.77,352.5,361.6,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-10",349.3,352.55,347.8,351.53,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-09",354.76,355.32,345.94,348.84,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-07-08",360.1,361.64,354.75,355,{"symbol":5,"time":3179,"open":3180,"high":3180,"low":3181,"close":3182},"2024-07-05",363.16,356.8,360.03,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-07-03",365.44,367.62,361.11,362.79,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-07-02",359.53,365.46,359.25,364.95,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-07-01",375.07,375.31,360.56,360.99,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-06-28",378.19,381.39,369.5,373.63,{"symbol":5,"time":3208,"open":3083,"high":3209,"low":3210,"close":3211},"2024-06-27",378.14,374.69,376.79,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-26",370.74,376.37,367.36,376.25,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-25",375.52,375.96,367.14,369.47,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-24",376.76,382.93,376.01,378.17,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-21",377.96,380,374.01,375.04,{"symbol":5,"time":3237,"open":3238,"high":2954,"low":3239,"close":3240},"2024-06-20",381.75,380.01,381.53,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-18",380.21,383.25,379.41,382.76,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-17",375.95,381.27,374.67,379.22,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-14",375.01,379.06,372.95,378,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3261,"close":2962},"2024-06-13",368.18,378.27,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-12",369.19,372.94,367.58,370.09,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-11",366.68,367.44,363.78,365.13,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-10",367.82,372.68,367.05,368.3,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-07",369,373.01,366.66,368.58,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-06",371.5,373.89,369.35,371.27,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3078},"2024-06-05",369.95,371.54,365.47,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-06-04",367.9,369.59,364.05,369.37,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-06-03",375.36,375.49,364.55,368.12,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-31",369.6,375.08,366.32,374.76,{"symbol":5,"time":3317,"open":3318,"high":3286,"low":3194,"close":3319},"2024-05-30",365.34,368.35,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-29",364.99,367.85,362.68,364.98,{"symbol":5,"time":3327,"open":3083,"high":3083,"low":3328,"close":3329},"2024-05-28",366.98,369.27,{"symbol":5,"time":3331,"open":3332,"high":3083,"low":3328,"close":3333},"2024-05-27",374.73,369.28,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-24",379.88,381.36,373.73,374.96,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-23",387.13,387.57,378.72,379.24,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-22",386,388.56,384.25,386.01,{"symbol":5,"time":3353,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-21",{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-20",395.75,396.83,390.94,391.48,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-17",394.47,397.59,391.54,397.02,{"symbol":5,"time":3367,"open":3368,"high":2441,"low":3369,"close":3370},"2024-05-16",406.89,394.18,394.43,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-05-15",414.68,416.53,412.26,414.02,{"symbol":5,"time":3378,"open":2441,"high":3379,"low":2441,"close":3380},"2024-05-14",417.47,412.78,{"symbol":5,"time":3382,"open":2718,"high":3383,"low":3384,"close":2812},"2024-05-13",416.57,407.56,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-10",410.5,411.69,405.67,407.89,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3393,"close":2718},"2024-05-09",405.42,410.49,{"symbol":5,"time":3396,"open":3397,"high":2750,"low":3398,"close":3393},"2024-05-08",404.22,401.46,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-07",403.66,406.57,402.74,405.57,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-05-06",405,407,399.19,401.84,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-05-03",399.64,401.34,394.85,400.96,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-05-02",388.62,398.37,385.71,395.96,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-01",388.96,391.23,383.77,387.5,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-30",397.78,398.38,390.13,391.41,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3437,"close":3416},"2024-04-29",395.34,402.59,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-26",392.62,395.95,391.1,393.33,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":2918,"close":2672},"2024-04-25",385.77,394.91,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-04-24",397.55,397.76,392.37,394.62,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-23",400.87,405.62,396.72,397.21,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-22",398.85,402.89,392.18,399.61,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-19",400.97,402.98,398.76,400.32,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3459,"close":3477},"2024-04-18",398.48,402.28,400.6,{"symbol":5,"time":3479,"open":2889,"high":3480,"low":3481,"close":3482},"2024-04-17",397.62,392.39,396.88,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":2900,"close":3487},"2024-04-16",392.26,395.71,393.01,{"symbol":5,"time":3489,"open":3490,"high":3397,"low":3491,"close":3492},"2024-04-15",402.29,392.57,393.8,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-12",411.25,412.49,396.81,397.27,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":2849},"2024-04-11",412.74,414.06,406.92,{"symbol":5,"time":3505,"open":3368,"high":3506,"low":3507,"close":2439},"2024-04-10",412.72,404.4,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-09",413.48,413.9,409.46,411.48,{"symbol":5,"time":3515,"open":2723,"high":3516,"low":3517,"close":3518},"2024-04-08",414.8,409.65,410.75,{"symbol":5,"time":3520,"open":3521,"high":2844,"low":3522,"close":2834},"2024-04-05",408.65,406.01,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-04",410.67,413.92,405.32,407.11,{"symbol":5,"time":3530,"open":3531,"high":3521,"low":3532,"close":3533},"2024-04-03",404.23,403.29,406.03,{"symbol":5,"time":3535,"open":3407,"high":3536,"low":3537,"close":3538},"2024-04-02",409.7,402.24,404,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-04-01",410.17,411.92,403.68,404.14,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3547,"close":3549},"2024-03-28",408.58,413.32,410.74,{"symbol":5,"time":3551,"open":2877,"high":3552,"low":3498,"close":3553},"2024-03-27",409.42,409.14,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-26",398.32,399.99,396.25,398.52,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-25",398.8,401.63,397.04,398.03,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-22",398.47,400.72,397.84,398.86,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":2919,"close":3576},"2024-03-21",393.88,399.35,397.64,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-20",390.77,395.29,390.59,394.05,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-03-19",385.53,392.33,385.51,391.51,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-18",383,387.39,381.49,385.31,{"symbol":5,"time":3596,"open":3258,"high":3597,"low":3258,"close":3598},"2024-03-15",383.98,383.39,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":2955,"close":3603},"2024-03-14",380.5,382.45,380.23,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-03-13",373.34,380.52,372.77,378.85,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-12",376.15,377.84,372.6,372.65,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-11",373.4,375.42,370.62,375.05,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-08",376.14,376.67,372.2,374.1,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-07",367.42,376.19,367.26,375.32,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-06",366.04,367.83,364.36,366.63,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-03-05",363.94,369.69,363.57,366.73,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-04",368.6,369.98,362.93,364.42,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3323},"2024-03-01",365.01,368.82,361.33,{"symbol":5,"time":3658,"open":3070,"high":3323,"low":3659,"close":3660},"2024-02-29",362.85,365.05,{"symbol":5,"time":3662,"open":3663,"high":3153,"low":3664,"close":3665},"2024-02-28",361.41,361.13,364.81,{"symbol":5,"time":3667,"open":3146,"high":3668,"low":3669,"close":3670},"2024-02-27",364.11,358.24,360.66,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-26",364.02,366.35,361.62,363.21,{"symbol":5,"time":3678,"open":3679,"high":3192,"low":3680,"close":3681},"2024-02-23",357.98,357.4,364.66,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-02-22",354.13,358.14,353.15,356.78,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-02-21",356.59,358.6,354.46,357.29,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-20",359.5,360.69,355.08,357.38,{"symbol":5,"time":3701,"open":3200,"high":3702,"low":3703,"close":3704},"2024-02-16",364,358.26,360.68,{"symbol":5,"time":3706,"open":3707,"high":3138,"low":3708,"close":3681},"2024-02-15",367.1,360.77,{"symbol":5,"time":3710,"open":3591,"high":3711,"low":3712,"close":3713},"2024-02-14",385.56,377.13,384.78,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-13",384.63,385.4,375.51,379.27,{"symbol":5,"time":3721,"open":3722,"high":3588,"low":3722,"close":3723},"2024-02-12",384.33,389.39,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-09",384.17,385.67,380.45,381.29,{"symbol":5,"time":3731,"open":3732,"high":3343,"low":3733,"close":3734},"2024-02-08",385.88,384.27,385.83,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-07",390.43,391.83,385.62,385.95,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-06",389.21,394.17,388.14,388.9,{"symbol":5,"time":3748,"open":2919,"high":3749,"low":3750,"close":3751},"2024-02-05",393.64,383.16,386.03,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-02-02",390.24,395.08,386.63,392.6,{"symbol":5,"time":3759,"open":3755,"high":3760,"low":3761,"close":3762},"2024-02-01",397.2,389.52,393.68,{"symbol":5,"time":3764,"open":3765,"high":2877,"low":3766,"close":3767},"2024-01-31",397.32,392.75,393.58,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-01-30",395.14,398.77,394.41,396.93,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-29",393.95,398.19,392.73,397.68,{"symbol":5,"time":3781,"open":3782,"high":3459,"low":3783,"close":3784},"2024-01-26",393.78,393.07,393.62,{"symbol":5,"time":3786,"open":3787,"high":2930,"low":3788,"close":3487},"2024-01-25",393.14,388.6,{"symbol":5,"time":3790,"open":3791,"high":2665,"low":3792,"close":3793},"2024-01-24",389.94,386.4,388.41,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-23",387.18,389.88,384.62,387.46,{"symbol":5,"time":3801,"open":3802,"high":3342,"low":3803,"close":3804},"2024-01-22",381.96,381.59,384.59,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-19",382.61,384.38,377.33,382.72,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3204},"2024-01-18",379.1,381.76,376.22,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-17",381.2,382.02,377.49,378.61,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-16",385.75,389.35,384,385.35,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3824,"close":3832},"2024-01-12",392.03,395.25,386.51,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3791,"close":3837},"2024-01-11",394.84,395.89,390.22,{"symbol":5,"time":3839,"open":3787,"high":3744,"low":3840,"close":3841},"2024-01-10",390.65,393.71,{"symbol":5,"time":3843,"open":3486,"high":3844,"low":3845,"close":3846},"2024-01-09",396.85,390.01,393.22,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2024-01-08",393.53,398.34,390.53,397.98,{"symbol":5,"time":3854,"open":3737,"high":3855,"low":3856,"close":3422},"2024-01-05",397.23,388.06,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3481},"2024-01-04",394.51,398.55,392.1,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2024-01-03",396.62,397.6,393.26,393.35,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":2877,"close":3872},"2024-01-02",399.12,406.58,400.91,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3452,"close":3877},"2023-12-29",399.48,400.75,399.87,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-28",400.85,401.06,398.36,399.26,{"symbol":5,"time":3885,"open":2884,"high":3886,"low":3887,"close":3888},"2023-12-27",402.55,399.3,401.64,{"symbol":5,"time":3890,"open":3844,"high":2873,"low":3891,"close":3892},"2023-12-26",396.71,401.27,{"symbol":5,"time":3894,"open":3895,"high":3452,"low":3896,"close":3897},"2023-12-22",393.3,393.1,396.82,{"symbol":5,"time":3899,"open":3358,"high":3900,"low":3901,"close":3902},"2023-12-21",393.45,389.1,393.34,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-12-20",394.16,395.44,386.92,387.26,{"symbol":5,"time":3910,"open":3911,"high":3369,"low":3912,"close":3913},"2023-12-19",384.91,383.3,393.94,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3246},"2023-12-18",386.83,389.64,382.69,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3602,"close":3923},"2023-12-15",385.93,387.82,386.07,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-14",381.24,395.33,380.14,388.42,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-13",359.35,377.81,358.52,377.01,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-12",360.95,361.37,355.6,359.39,{"symbol":5,"time":3943,"open":3944,"high":3140,"low":3945,"close":3946},"2023-12-11",364.49,360.94,361.03,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-12-08",361.8,364.17,360.87,363.67,{"symbol":5,"time":3954,"open":3654,"high":3955,"low":3956,"close":3957},"2023-12-07",365.35,360.18,361.22,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-12-06",363.02,369.88,362.5,365.54,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3708,"close":3968},"2023-12-05",367.78,367.94,361.14,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-04",365.48,370.37,364.03,368.93,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3644,"close":3979},"2023-12-01",364.91,370.91,368.81,{"symbol":5,"time":3981,"open":3982,"high":3222,"low":3983,"close":3984},"2023-11-30",364.63,361.39,364.41,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3642},"2023-11-29",362.74,368.36,359.65,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-28",362,363.85,358.76,360.02,{"symbol":5,"time":3997,"open":3988,"high":3998,"low":3999,"close":4000},"2023-11-27",369.01,361.79,362.21,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-24",370.52,371.39,366.84,370.19,{"symbol":5,"time":4008,"open":4009,"high":3606,"low":4010,"close":3111},"2023-11-22",360.98,355.66,{"symbol":5,"time":4012,"open":3233,"high":4013,"low":4014,"close":4015},"2023-11-21",383.5,379.09,382.65,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-11-20",382.51,384.83,379.44,380.33,{"symbol":5,"time":4023,"open":4024,"high":3594,"low":4025,"close":4026},"2023-11-17",382.4,379.42,384.15,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-16",381.38,382.9,375.4,378.56,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-15",376.96,382.01,373.45,380.87,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":3339},"2023-11-14",373.69,378.43,370.6,{"symbol":5,"time":4045,"open":4046,"high":3206,"low":4047,"close":4048},"2023-11-13",372.86,367.13,369.76,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-11-10",372.35,374.53,369.02,373.99,{"symbol":5,"time":4056,"open":3206,"high":4057,"low":4058,"close":4059},"2023-11-09",374.17,367.77,369.62,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":3303},"2023-11-08",370.8,373.06,369.15,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-07",366.9,372.51,363.01,369.24,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-06",383.28,384.55,375.17,378.25,{"symbol":5,"time":4078,"open":4079,"high":3716,"low":4080,"close":2947},"2023-11-03",379.5,377.48,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-02",375.5,378.41,371.9,373.56,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-01",364.88,372.37,361.36,370.47,{"symbol":5,"time":4094,"open":3992,"high":4095,"low":3941,"close":4096},"2023-10-31",365.9,365.36,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-30",365.23,369.34,361.67,367.8,{"symbol":5,"time":4104,"open":3283,"high":4105,"low":4106,"close":4107},"2023-10-27",369.89,358.8,361.15,{"symbol":5,"time":4109,"open":3089,"high":4110,"low":3223,"close":4111},"2023-10-26",374.8,369.54,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-25",372.24,375.99,371.05,371.91,{"symbol":5,"time":4119,"open":3104,"high":3613,"low":4120,"close":4121},"2023-10-24",371.59,373.57,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-23",373.21,380.22,371.48,373.27,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-20",380.39,382.41,374.82,375.15,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-10-19",381.64,386.37,380.25,381.37,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":3132,"close":4144},"2023-10-18",388.36,390.39,382.23,{"symbol":5,"time":4146,"open":3746,"high":4147,"low":4148,"close":4149},"2023-10-17",395.31,388.02,391.12,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-16",384.95,392.58,384.06,390.54,{"symbol":5,"time":4157,"open":3591,"high":4158,"low":4159,"close":4160},"2023-10-13",385.82,378.76,380.66,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-12",389.8,391,377.86,382.28,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-10-11",391.38,392.49,387.38,389.36,{"symbol":5,"time":4174,"open":4175,"high":2938,"low":4176,"close":4177},"2023-10-10",386.3,386.13,390.84,{"symbol":5,"time":4179,"open":4042,"high":4180,"low":4181,"close":4182},"2023-10-09",383.9,377.53,382.94,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-10-06",373.44,381.88,372.32,378.54,{"symbol":5,"time":4190,"open":4191,"high":3609,"low":4192,"close":4193},"2023-10-05",375.71,373.2,375.69,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-04",372.38,378.58,370.16,377,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-03",372.41,373.85,370.5,372.78,{"symbol":5,"time":4207,"open":4208,"high":3139,"low":4209,"close":2988},"2023-10-02",379.19,370.55,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-29",383.73,386.98,375.72,377.38,{"symbol":5,"time":4217,"open":3826,"high":4218,"low":3591,"close":4219},"2023-09-28",389.12,384.73,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-09-27",381.77,386.36,380.27,384.36,{"symbol":5,"time":4227,"open":3258,"high":4228,"low":4229,"close":4230},"2023-09-26",381.87,377.24,379.63,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-09-25",379.04,385.21,378.36,384.39,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4038},"2023-09-22",381.73,383.56,377.57,{"symbol":5,"time":4243,"open":4244,"high":4245,"low":4246,"close":4247},"2023-09-21",399.03,399.71,386.04,387.64,[4249,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4319,4324,4329,4334,4339,4344,4349,4352,4357,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4515,4520,4524,4529,4534,4538,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4601,4606,4611,4615,4620,4625,4629,4634,4639,4644,4649,4654,4659,4664,4668,4673,4678,4683,4687,4691,4696,4701,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4769,4774,4779,4784,4789,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4961,4966,4971,4976,4981,4985,4990,4995,5000,5004,5009,5014,5019,5023,5028,5032,5037,5042,5047,5052,5057,5062,5066,5069,5074,5079,5083,5087,5090,5094,5098,5103,5106,5111,5116,5121,5126,5130,5134,5139,5142,5146,5150,5154,5159,5163,5167,5172,5176,5181,5186,5191,5196,5201,5205,5210,5215,5220,5225,5230,5235,5240,5245,5249,5253,5257,5260,5265,5270,5274,5279,5283,5285,5289,5294,5299,5303,5308,5312,5317,5322,5327,5330,5335,5340,5345,5350,5353,5357,5362,5367,5371,5376,5380,5385,5389,5394,5399,5404,5409,5414,5419,5424,5428,5432,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5485,5490,5495,5500,5504,5508],{"symbol":4250,"time":26,"open":4251,"high":4252,"low":4253,"close":4254},"SPY",761.31,762,757.97,761.69,{"symbol":4250,"time":32,"open":4256,"high":4257,"low":4258,"close":4259},763.15,763.57,759.96,762.6,{"symbol":4250,"time":38,"open":4261,"high":4262,"low":4263,"close":4264},759.5,761.67,749.6,754.05,{"symbol":4250,"time":44,"open":4266,"high":4267,"low":4268,"close":4269},760.12,760.35,756.15,757.39,{"symbol":4250,"time":50,"open":4271,"high":4272,"low":4273,"close":4274},759,763.52,757.93,760.88,{"symbol":4250,"time":56,"open":4276,"high":4277,"low":4278,"close":4279},764.72,766.38,763.6,764.29,{"symbol":4250,"time":62,"open":4281,"high":4282,"low":4283,"close":4284},758.03,760.11,756.64,757.83,{"symbol":4250,"time":68,"open":4286,"high":4287,"low":4288,"close":4289},764.08,764.47,760.94,762.4,{"symbol":4250,"time":74,"open":4291,"high":4292,"low":4293,"close":4294},769.07,769.7,765.14,765.96,{"symbol":4250,"time":80,"open":4296,"high":4297,"low":4298,"close":4299},772.01,772.87,769,770.19,{"symbol":4250,"time":86,"open":4301,"high":4302,"low":4303,"close":4304},767.9,774.03,767.45,773.17,{"symbol":4250,"time":92,"open":4306,"high":4307,"low":4308,"close":4309},762.45,766.43,761.73,765.16,{"symbol":4250,"time":98,"open":4311,"high":4312,"low":4313,"close":4314},762.01,764.67,759.48,761.78,{"symbol":4250,"time":104,"open":4316,"high":4317,"low":4276,"close":4318},767.33,768,767.05,{"symbol":4250,"time":110,"open":4320,"high":4321,"low":4322,"close":4323},771.76,775.3,768.31,769.35,{"symbol":4250,"time":116,"open":4325,"high":4326,"low":4327,"close":4328},768.5,772.36,767.16,771.1,{"symbol":4250,"time":122,"open":4330,"high":4331,"low":4332,"close":4333},764.73,767.35,763.93,766.08,{"symbol":4250,"time":128,"open":4335,"high":4336,"low":4337,"close":4338},766.16,766.78,763.05,765.91,{"symbol":4250,"time":134,"open":4340,"high":4341,"low":4342,"close":4343},764.78,765.22,762.08,763.47,{"symbol":4250,"time":140,"open":4345,"high":4346,"low":4347,"close":4348},766.05,767.85,764.17,765.72,{"symbol":4250,"time":146,"open":4294,"high":4350,"low":4351,"close":4259},768.15,762.04,{"symbol":4250,"time":152,"open":4353,"high":4354,"low":4355,"close":4356},770.36,772.47,768.1,769.06,{"symbol":4250,"time":158,"open":4358,"high":4359,"low":4360,"close":4303},768.7,769.5,766.92,{"symbol":4250,"time":164,"open":4362,"high":4363,"low":4364,"close":4365},776.18,776.78,772.51,772.67,{"symbol":4250,"time":170,"open":4367,"high":4368,"low":4369,"close":4370},778.54,778.8,775.43,776.34,{"symbol":4250,"time":176,"open":4372,"high":4373,"low":4374,"close":4375},774.87,779.37,774.11,777.88,{"symbol":4250,"time":182,"open":4377,"high":4378,"low":4379,"close":4380},774.71,774.9,771.28,772.49,{"symbol":4250,"time":188,"open":4382,"high":4383,"low":4384,"close":4385},774.53,774.61,769.2,770.56,{"symbol":4250,"time":194,"open":4387,"high":4388,"low":4389,"close":4390},772.6,775.05,771.62,773.03,{"symbol":4250,"time":200,"open":4392,"high":4393,"low":4394,"close":4395},771.02,773.92,769.61,773.26,{"symbol":4250,"time":206,"open":4397,"high":4398,"low":4399,"close":4400},770.21,771.82,767.46,768.56,{"symbol":4250,"time":212,"open":4402,"high":4403,"low":4404,"close":4405},775.85,776.85,769.51,769.79,{"symbol":4250,"time":218,"open":4407,"high":4408,"low":4409,"close":4410},760.63,773.41,760.52,771.33,{"symbol":4250,"time":224,"open":4412,"high":4413,"low":4414,"close":4415},749.44,758.58,748.8,757.67,{"symbol":4250,"time":230,"open":4417,"high":4418,"low":4419,"close":4420},744.68,748.9,737.68,747.03,{"symbol":4250,"time":236,"open":4422,"high":4423,"low":4424,"close":4425},736.05,742.45,734.59,741.69,{"symbol":4250,"time":242,"open":4427,"high":4428,"low":4429,"close":4430},739.97,742.68,729.1,729.46,{"symbol":4250,"time":248,"open":4432,"high":4433,"low":4434,"close":4435},739.19,742.79,735.98,740.86,{"symbol":4250,"time":254,"open":4437,"high":4438,"low":4439,"close":4440},744.91,745.53,735.87,739.09,{"symbol":4250,"time":259,"open":4442,"high":4443,"low":4444,"close":4445},738.51,743.72,737.29,738.93,{"symbol":4250,"time":265,"open":4447,"high":4448,"low":4449,"close":4450},739.37,742.56,735.21,738.18,{"symbol":4250,"time":271,"open":4452,"high":4453,"low":4454,"close":4455},746.62,750.02,746.37,747.41,{"symbol":4250,"time":276,"open":4457,"high":4458,"low":4459,"close":4460},746.29,749.04,744.18,748.28,{"symbol":4250,"time":282,"open":4462,"high":4463,"low":4464,"close":4465},747.06,748.73,741.51,742.09,{"symbol":4250,"time":288,"open":4467,"high":4468,"low":4469,"close":4470},742.08,747.29,740.8,743.29,{"symbol":4250,"time":294,"open":4472,"high":4473,"low":4474,"close":4475},752.76,754.57,747.88,750.72,{"symbol":4250,"time":300,"open":4477,"high":4478,"low":4479,"close":4480},754.24,755.58,750.2,754.81,{"symbol":4250,"time":306,"open":4482,"high":4483,"low":4484,"close":4485},750.91,753.34,748.66,751.83,{"symbol":4250,"time":312,"open":4487,"high":4488,"low":4489,"close":4490},752.47,753.91,748,749.17,{"symbol":4250,"time":318,"open":4492,"high":4493,"low":4494,"close":4495},752.05,755.42,748.1,754.95,{"symbol":4250,"time":324,"open":4497,"high":4498,"low":4499,"close":4500},747.35,751.97,745.59,751.71,{"symbol":4250,"time":330,"open":4502,"high":4503,"low":4504,"close":4505},743.16,746.15,739.51,745.4,{"symbol":4250,"time":336,"open":4507,"high":4508,"low":4509,"close":4510},750.22,750.96,745.21,747.71,{"symbol":4250,"time":342,"open":4512,"high":4513,"low":4455,"close":4514},748.74,752.41,751.28,{"symbol":4250,"time":348,"open":4516,"high":4517,"low":4518,"close":4519},747.4,751.31,740.03,744.78,{"symbol":4250,"time":354,"open":4521,"high":4412,"low":4522,"close":4523},745,742.38,745.76,{"symbol":4250,"time":360,"open":4525,"high":4526,"low":4527,"close":4528},741.29,748.02,740.89,746.77,{"symbol":4250,"time":366,"open":4530,"high":4531,"low":4532,"close":4533},736.53,741.56,732.09,741,{"symbol":4250,"time":372,"open":4535,"high":4530,"low":4536,"close":4537},728.95,716.58,728.99,{"symbol":4250,"time":378,"open":4539,"high":4447,"low":4540,"close":4541},738.91,729.6,734.3,{"symbol":4250,"time":384,"open":4543,"high":4544,"low":4545,"close":4546},735.17,739.95,730.84,733.24,{"symbol":4250,"time":389,"open":4548,"high":4549,"low":4550,"close":4551},733.81,739.63,732.3,733.58,{"symbol":4250,"time":394,"open":4553,"high":4554,"low":4555,"close":4556},747.7,750.18,743.13,744.39,{"symbol":4250,"time":400,"open":4558,"high":4559,"low":4560,"close":4561},747.76,748.23,743.86,746.74,{"symbol":4250,"time":406,"open":4563,"high":4564,"low":4565,"close":4566},751.29,752.15,739.22,740.96,{"symbol":4250,"time":412,"open":4568,"high":4569,"low":4570,"close":4571},754.55,755.44,749.88,750.33,{"symbol":4250,"time":418,"open":4573,"high":4574,"low":4575,"close":4576},751.85,756.68,751.76,754.83,{"symbol":4250,"time":424,"open":4578,"high":4579,"low":4580,"close":4581},740.71,744.44,735.03,741.75,{"symbol":4250,"time":430,"open":4583,"high":4584,"low":4585,"close":4586},728.76,740,724.41,737.76,{"symbol":4250,"time":436,"open":4588,"high":4589,"low":4590,"close":4591},733.39,738.38,725.33,725.43,{"symbol":4250,"time":441,"open":4593,"high":4594,"low":4595,"close":4596},743.63,746.9,722.59,737.05,{"symbol":4250,"time":447,"open":4598,"high":4599,"low":4600,"close":4565},743.36,745.34,738.19,{"symbol":4250,"time":453,"open":4602,"high":4603,"low":4604,"close":4605},752.31,752.82,735.53,737.55,{"symbol":4250,"time":459,"open":4607,"high":4608,"low":4609,"close":4610},752.1,758.31,751.47,757.09,{"symbol":4250,"time":465,"open":4612,"high":4613,"low":4614,"close":4477},758.15,758.8,753.57,{"symbol":4250,"time":471,"open":4616,"high":4617,"low":4618,"close":4619},757.03,760.4,756.75,759.57,{"symbol":4250,"time":477,"open":4621,"high":4622,"low":4623,"close":4624},755.36,760.28,754.69,758.54,{"symbol":4250,"time":483,"open":4626,"high":4627,"low":4623,"close":4628},755.9,758.08,756.48,{"symbol":4250,"time":489,"open":4630,"high":4631,"low":4632,"close":4633},750.25,755.15,749.23,754.6,{"symbol":4250,"time":495,"open":4635,"high":4636,"low":4637,"close":4638},750.88,751.38,748.22,750.46,{"symbol":4250,"time":501,"open":4640,"high":4641,"low":4642,"close":4643},750.01,752.13,748.37,750.59,{"symbol":4250,"time":507,"open":4645,"high":4646,"low":4647,"close":4648},746.24,748.94,744.48,745.64,{"symbol":4250,"time":513,"open":4650,"high":4651,"low":4652,"close":4653},738.64,744.87,737.03,742.72,{"symbol":4250,"time":519,"open":4655,"high":4656,"low":4657,"close":4658},735.71,741.87,733.89,741.25,{"symbol":4250,"time":525,"open":4660,"high":4661,"low":4662,"close":4663},734.78,737.65,731.53,733.73,{"symbol":4250,"time":531,"open":4665,"high":4666,"low":4588,"close":4667},739.83,741.42,738.65,{"symbol":4250,"time":537,"open":4669,"high":4670,"low":4671,"close":4672},741.79,743.46,737.96,739.17,{"symbol":4250,"time":543,"open":4674,"high":4675,"low":4676,"close":4677},743.65,749.53,743.56,748.17,{"symbol":4250,"time":549,"open":4679,"high":4680,"low":4681,"close":4682},738.47,743.91,735.47,742.31,{"symbol":4250,"time":555,"open":4684,"high":4685,"low":4686,"close":4450},736.89,738.84,731.83,{"symbol":4250,"time":559,"open":4688,"high":4689,"low":4688,"close":4690},736.45,740.79,739.3,{"symbol":4250,"time":565,"open":4692,"high":4693,"low":4694,"close":4695},734.93,738.08,734.57,737.62,{"symbol":4250,"time":571,"open":4697,"high":4698,"low":4699,"close":4700},735.05,736.13,729.75,731.58,{"symbol":4250,"time":577,"open":4702,"high":4424,"low":4703,"close":4704},728.16,727.82,733.83,{"symbol":4250,"time":582,"open":4706,"high":4707,"low":4708,"close":4709},721.77,725.04,721.49,723.77,{"symbol":4250,"time":586,"open":4711,"high":4712,"low":4713,"close":4714},720.07,722.12,714.99,718.01,{"symbol":4250,"time":592,"open":4716,"high":4717,"low":4718,"close":4719},721.25,724.87,720.47,720.65,{"symbol":4250,"time":598,"open":4721,"high":4722,"low":4723,"close":4724},714.63,719.79,710.45,718.66,{"symbol":4250,"time":603,"open":4726,"high":4727,"low":4728,"close":4729},711,712.2,708.37,711.58,{"symbol":4250,"time":609,"open":4731,"high":4732,"low":4733,"close":4734},711.82,712.88,709.25,711.69,{"symbol":4250,"time":614,"open":4736,"high":4737,"low":4738,"close":4739},713.17,715.63,712.3,715.17,{"symbol":4250,"time":620,"open":4741,"high":4742,"low":4743,"close":4744},710.75,714.47,709.01,713.94,{"symbol":4250,"time":626,"open":4746,"high":4747,"low":4748,"close":4749},709.5,712.36,702.28,708.45,{"symbol":4250,"time":632,"open":4751,"high":4752,"low":4753,"close":4754},709.15,711.45,708.22,711.21,{"symbol":4250,"time":638,"open":4756,"high":4757,"low":4758,"close":4759},710.28,711.28,702.64,704.08,{"symbol":4250,"time":644,"open":4761,"high":4762,"low":4763,"close":4764},708.78,709.91,706.14,708.72,{"symbol":4250,"time":650,"open":4763,"high":4766,"low":4767,"close":4768},712.39,705.76,710.14,{"symbol":4250,"time":655,"open":4770,"high":4771,"low":4772,"close":4773},701.06,702.78,698.53,701.66,{"symbol":4250,"time":661,"open":4775,"high":4776,"low":4777,"close":4778},695.26,700.28,694.2,699.94,{"symbol":4250,"time":667,"open":4780,"high":4781,"low":4782,"close":4783},687.69,694.58,687.66,694.46,{"symbol":4250,"time":673,"open":4785,"high":4786,"low":4787,"close":4788},677.41,686.3,676.58,686.1,{"symbol":4250,"time":679,"open":69,"high":4790,"low":4791,"close":4792},682.03,678.45,679.46,{"symbol":4250,"time":685,"open":4794,"high":4795,"low":4796,"close":4797},674.84,681.16,673.77,679.91,{"symbol":4250,"time":691,"open":4799,"high":4800,"low":4801,"close":4802},676.39,677.08,671.46,676.01,{"symbol":4250,"time":697,"open":4804,"high":4805,"low":4806,"close":4807},656.65,659.61,651.06,659.22,{"symbol":4250,"time":703,"open":4809,"high":4810,"low":4811,"close":4812},655.86,659.72,655.52,658.93,{"symbol":4250,"time":709,"open":4814,"high":4815,"low":4816,"close":4817},646.42,658.2,645.11,655.83,{"symbol":4250,"time":714,"open":4819,"high":4820,"low":4821,"close":4822},653.9,658.52,653,655.24,{"symbol":4250,"time":720,"open":4824,"high":4825,"low":4826,"close":4827},638.94,651.54,637.98,650.34,{"symbol":4250,"time":726,"open":4829,"high":4830,"low":4831,"close":4832},640.11,640.37,629.28,631.97,{"symbol":4250,"time":731,"open":4834,"high":4835,"low":4836,"close":4837},642.5,642.66,633.11,634.09,{"symbol":4250,"time":737,"open":4839,"high":4840,"low":4841,"close":4842},652.06,654.85,644.82,645.09,{"symbol":4250,"time":742,"open":4844,"high":4845,"low":4846,"close":4847},658.67,660.89,654.24,656.82,{"symbol":4250,"time":747,"open":4849,"high":4850,"low":4851,"close":130},651.32,657.03,649.88,{"symbol":4250,"time":752,"open":4853,"high":4854,"low":4855,"close":4856},658.07,662.62,653.94,655.38,{"symbol":4250,"time":758,"open":4858,"high":4859,"low":4860,"close":4861},656.51,656.69,644.72,648.57,{"symbol":4250,"time":764,"open":4863,"high":4864,"low":4865,"close":4866},656.97,662.98,655.17,659.8,{"symbol":4250,"time":770,"open":4868,"high":4869,"low":4870,"close":4871},668.36,669.72,661.19,661.43,{"symbol":4250,"time":776,"open":4873,"high":4874,"low":4875,"close":4876},672.39,674.44,669.7,670.79,{"symbol":4250,"time":782,"open":4878,"high":4879,"low":4880,"close":4881},668.38,672.07,667.12,669.03,{"symbol":4250,"time":787,"open":4883,"high":4884,"low":4885,"close":4886},669.27,672.34,661.36,662.29,{"symbol":4250,"time":792,"open":4888,"high":4889,"low":4890,"close":4891},671.16,671.65,665.87,666.06,{"symbol":4250,"time":798,"open":4893,"high":4894,"low":4895,"close":4896},677.58,680.08,673.34,676.33,{"symbol":4250,"time":804,"open":4898,"high":4899,"low":4900,"close":4901},677.72,683.36,674.76,677.18,{"symbol":4250,"time":810,"open":4903,"high":4904,"low":4905,"close":4906},666.39,679.92,662.39,678.27,{"symbol":4250,"time":815,"open":4908,"high":4909,"low":4910,"close":4911},673.41,676.11,669.76,672.38,{"symbol":4250,"time":820,"open":4913,"high":4914,"low":4915,"close":4916},682.08,685.53,675.61,681.31,{"symbol":4250,"time":825,"open":4918,"high":4919,"low":4920,"close":4921},681.63,687.09,679.62,685.13,{"symbol":4250,"time":831,"open":4923,"high":4924,"low":4925,"close":4926},675.06,682.61,669.66,680.33,{"symbol":4250,"time":836,"open":4928,"high":4929,"low":4930,"close":4931},678.7,688.62,678.02,686.38,{"symbol":4250,"time":842,"open":4933,"high":4934,"low":4935,"close":4936},683.09,686.86,681.64,685.99,{"symbol":4250,"time":848,"open":4938,"high":4939,"low":4940,"close":4941},693.28,693.3,684.35,689.3,{"symbol":4250,"time":854,"open":4943,"high":4944,"low":4945,"close":4946},690.18,693.68,690.1,693.15,{"symbol":4250,"time":860,"open":4948,"high":4949,"low":4950,"close":4951},681.9,688.35,680,687.35,{"symbol":4250,"time":866,"open":4953,"high":4954,"low":4955,"close":4956},687.83,690,680.37,682.39,{"symbol":4250,"time":872,"open":4958,"high":4959,"low":39,"close":4960},682.32,690.06,689.43,{"symbol":4250,"time":878,"open":4962,"high":4963,"low":4964,"close":4965},683.84,686.18,681.55,684.48,{"symbol":4250,"time":884,"open":4967,"high":4968,"low":4969,"close":4970},684.02,689.15,682.83,686.29,{"symbol":4250,"time":889,"open":4972,"high":4973,"low":4974,"close":4975},680.14,684.94,675.78,682.85,{"symbol":4250,"time":894,"open":4977,"high":4978,"low":4979,"close":4980},681.69,686.28,677.52,681.75,{"symbol":4250,"time":900,"open":4982,"high":4983,"low":4955,"close":4984},694.24,695.35,681.27,{"symbol":4250,"time":906,"open":4986,"high":4987,"low":4988,"close":4989},696.39,697.14,689.18,691.96,{"symbol":4250,"time":911,"open":4991,"high":4992,"low":4993,"close":4994},694.95,696.54,691.66,692.12,{"symbol":4250,"time":917,"open":4996,"high":4997,"low":4998,"close":4999},689.42,695.87,688.34,693.95,{"symbol":4250,"time":922,"open":54,"high":5001,"low":5002,"close":5003},692.31,680.85,690.62,{"symbol":4250,"time":927,"open":5005,"high":5006,"low":5007,"close":5008},680.94,683.69,675.79,677.62,{"symbol":4250,"time":933,"open":5010,"high":5011,"low":5012,"close":5013},690.35,691.45,681.76,686.19,{"symbol":4250,"time":937,"open":5015,"high":5016,"low":5017,"close":5018},696.21,696.96,684.03,689.53,{"symbol":4250,"time":943,"open":5020,"high":5021,"low":4996,"close":5022},689.58,696.93,695.41,{"symbol":4250,"time":949,"open":5024,"high":5025,"low":5026,"close":5027},691.79,694.21,687.12,691.97,{"symbol":4250,"time":955,"open":4986,"high":5029,"low":5030,"close":5031},697.06,684.83,694.04,{"symbol":4250,"time":960,"open":5033,"high":5034,"low":5035,"close":5036},697.05,697.84,693.94,695.42,{"symbol":4250,"time":966,"open":5038,"high":5039,"low":5040,"close":5041},694.18,696.53,693.57,695.49,{"symbol":4250,"time":972,"open":5043,"high":5044,"low":5045,"close":5046},690.49,694.13,689.92,692.73,{"symbol":4250,"time":978,"open":5048,"high":5049,"low":5050,"close":5051},688.15,690.96,687.16,689.23,{"symbol":4250,"time":984,"open":5053,"high":5054,"low":5055,"close":5056},689.85,691.13,686.92,688.98,{"symbol":4250,"time":990,"open":5058,"high":5059,"low":5060,"close":5061},679.65,688.74,678.13,685.4,{"symbol":4250,"time":996,"open":5063,"high":5064,"low":5065,"close":4893},681.49,684.77,676.57,{"symbol":4250,"time":1002,"open":5067,"high":5068,"low":4945,"close":4993},693.66,694.25,{"symbol":4250,"time":1008,"open":5070,"high":5071,"low":5072,"close":5073},694.57,695.45,691.25,692.24,{"symbol":4250,"time":1014,"open":5075,"high":5076,"low":5077,"close":5078},691,691.72,686.04,690.36,{"symbol":4250,"time":1020,"open":5041,"high":5080,"low":5081,"close":5082},696.09,691.35,693.77,{"symbol":4250,"time":1026,"open":5084,"high":5080,"low":5085,"close":5086},690.68,690.63,695.16,{"symbol":4250,"time":1032,"open":5085,"high":5088,"low":4988,"close":5089},695.31,694.07,{"symbol":4250,"time":1038,"open":5091,"high":5003,"low":5092,"close":5093},688.82,687.49,689.51,{"symbol":4250,"time":1044,"open":5095,"high":5096,"low":5097,"close":5020},692.19,693.96,689.32,{"symbol":4250,"time":1050,"open":5099,"high":5100,"low":5101,"close":5102},687.93,692.32,687.78,691.81,{"symbol":4250,"time":1056,"open":5104,"high":4960,"low":4931,"close":5105},686.54,687.72,{"symbol":4250,"time":1062,"open":5107,"high":5108,"low":5109,"close":5110},685.71,686.87,679.82,683.17,{"symbol":4250,"time":1068,"open":5112,"high":5113,"low":5114,"close":5115},687.14,687.36,681.71,681.92,{"symbol":4250,"time":1073,"open":5117,"high":5118,"low":5119,"close":5120},687.45,688.56,686.58,687.01,{"symbol":4250,"time":1079,"open":5122,"high":5123,"low":5124,"close":5125},687.54,689.2,686.07,687.85,{"symbol":4250,"time":1085,"open":5127,"high":4993,"low":5128,"close":5129},690.64,689.27,690.31,{"symbol":4250,"time":1091,"open":5131,"high":83,"low":5132,"close":5133},687.95,687.8,690.38,{"symbol":4250,"time":1097,"open":5135,"high":5136,"low":5137,"close":5138},683.92,688.2,683.87,687.96,{"symbol":4250,"time":1103,"open":5140,"high":5141,"low":47,"close":5030},683.94,685.36,{"symbol":4250,"time":1109,"open":5143,"high":5144,"low":5145,"close":47},676.59,681.09,676.47,{"symbol":4250,"time":1115,"open":5147,"high":5148,"low":5149,"close":5145},677.6,680.74,674.9,{"symbol":4250,"time":1121,"open":5151,"high":5152,"low":5153,"close":65},679.89,680.44,671.2,{"symbol":4250,"time":1127,"open":5155,"high":5156,"low":5157,"close":5158},679.23,681.08,674.98,678.87,{"symbol":4250,"time":1133,"open":5160,"high":5161,"low":5162,"close":78},685.74,685.76,679.25,{"symbol":4250,"time":1138,"open":5164,"high":5165,"low":5166,"close":5012},688.17,688.88,679.17,{"symbol":4250,"time":1143,"open":5168,"high":5169,"low":5170,"close":5171},685.14,689.25,682.17,689.17,{"symbol":4250,"time":1149,"open":5173,"high":5174,"low":4916,"close":5175},682.56,688.97,687.57,{"symbol":4250,"time":1155,"open":5177,"high":5178,"low":5179,"close":5180},683.15,685.39,682.59,683.04,{"symbol":4250,"time":1161,"open":5182,"high":5183,"low":5184,"close":5185},686.59,686.64,681.57,683.63,{"symbol":4250,"time":1166,"open":5187,"high":5188,"low":5189,"close":5190},685.47,688.39,684.58,685.69,{"symbol":4250,"time":1170,"open":5192,"high":5193,"low":5194,"close":5195},685.3,685.37,681.34,684.39,{"symbol":4250,"time":1176,"open":5197,"high":5198,"low":5199,"close":5200},680.57,684.91,679.69,683.89,{"symbol":4250,"time":1182,"open":5115,"high":5202,"low":5203,"close":5204},683.82,679.33,681.53,{"symbol":4250,"time":1188,"open":5206,"high":5207,"low":5208,"close":5209},678.81,682.99,678.74,680.27,{"symbol":4250,"time":1194,"open":5211,"high":5212,"low":5213,"close":5214},680.86,683.67,680.5,683.39,{"symbol":4250,"time":1200,"open":5216,"high":5217,"low":5218,"close":5219},677.63,681.7,676.72,679.68,{"symbol":4250,"time":1205,"open":5221,"high":5222,"low":5223,"close":5224},668.63,676.21,664.48,675.02,{"symbol":4250,"time":1211,"open":5226,"high":5227,"low":5228,"close":5229},662.69,670.06,661.59,668.73,{"symbol":4250,"time":1217,"open":5231,"high":5232,"low":5233,"close":5234},655.05,664.55,650.85,659.03,{"symbol":4250,"time":1223,"open":5236,"high":5237,"low":5238,"close":5239},672.91,675.56,651.89,652.53,{"symbol":4250,"time":1228,"open":5241,"high":5242,"low":5243,"close":5244},660.78,667.34,658.75,662.63,{"symbol":4250,"time":1234,"open":5246,"high":5247,"low":4809,"close":5248},662.1,665.12,660.08,{"symbol":4250,"time":1240,"open":4875,"high":5250,"low":5251,"close":5252},673.71,662.17,665.67,{"symbol":4250,"time":1246,"open":5254,"high":33,"low":5255,"close":5256},665.38,663.27,671.93,{"symbol":4250,"time":1251,"open":5213,"high":5211,"low":5258,"close":5259},670.52,672.04,{"symbol":4250,"time":1257,"open":5261,"high":5262,"low":5263,"close":5264},684.79,684.96,680.95,683.38,{"symbol":4250,"time":1263,"open":5266,"high":5267,"low":5268,"close":5269},679.95,683.57,678.73,683,{"symbol":4250,"time":1269,"open":5271,"high":5272,"low":63,"close":5273},677.24,682.18,681.44,{"symbol":4250,"time":1274,"open":5275,"high":5276,"low":5277,"close":5278},667.91,671.08,661.21,670.97,{"symbol":4250,"time":1280,"open":5145,"high":5280,"low":5281,"close":5282},677.38,668.72,670.31,{"symbol":4250,"time":1286,"open":5157,"high":5211,"low":5284,"close":4893},674.17,{"symbol":4250,"time":1291,"open":4909,"high":5286,"low":5287,"close":5288},679.96,674.58,675.24,{"symbol":4250,"time":1297,"open":5290,"high":5291,"low":5292,"close":5293},685.67,685.8,679.94,683.34,{"symbol":4250,"time":1303,"open":5295,"high":5296,"low":5297,"close":5298},685.04,685.08,679.24,682.06,{"symbol":4250,"time":1309,"open":5300,"high":5301,"low":5302,"close":5302},683.9,685.94,679.83,{"symbol":4250,"time":1314,"open":5304,"high":5305,"low":5306,"close":5307},688.72,689.7,682.87,687.39,{"symbol":4250,"time":1320,"open":5309,"high":5310,"low":5030,"close":5311},687.05,688.91,687.06,{"symbol":4250,"time":1325,"open":5313,"high":5314,"low":5315,"close":5316},682.73,685.54,682.12,685.24,{"symbol":4250,"time":1331,"open":5318,"high":5319,"low":5320,"close":5321},676.46,678.47,675.65,677.25,{"symbol":4250,"time":1336,"open":5323,"high":5324,"low":5325,"close":5326},668.12,672.71,667.8,671.76,{"symbol":4250,"time":1342,"open":5328,"high":5328,"low":5329,"close":5325},672,663.3,{"symbol":4250,"time":1347,"open":5331,"high":5332,"low":5333,"close":5334},671.44,672.99,669.98,671.29,{"symbol":4250,"time":1353,"open":5336,"high":5337,"low":5338,"close":5339},667.32,672.21,667.27,671.3,{"symbol":4250,"time":1359,"open":5341,"high":5342,"low":5343,"close":5344},659.5,665.76,658.14,664.39,{"symbol":4250,"time":1365,"open":5346,"high":5347,"low":5348,"close":5349},666.82,668.71,657.11,660.64,{"symbol":4250,"time":1371,"open":5346,"high":5351,"low":4812,"close":5352},670.23,665.17,{"symbol":4250,"time":1377,"open":106,"high":5354,"low":5355,"close":5356},665.83,653.17,662.23,{"symbol":4250,"time":1383,"open":5358,"high":5359,"low":5360,"close":5361},660.65,665.13,659.77,663.04,{"symbol":4250,"time":1389,"open":5363,"high":5364,"low":5365,"close":5366},672.13,673.95,652.84,653.02,{"symbol":4250,"time":1395,"open":5368,"high":5369,"low":5370,"close":4888},673.53,673.94,669.21,{"symbol":4250,"time":1401,"open":5372,"high":5373,"low":5374,"close":5375},670.25,673.21,669.42,673.11,{"symbol":4250,"time":1407,"open":5377,"high":5332,"low":5378,"close":5379},672.54,667.67,669.12,{"symbol":4250,"time":1412,"open":5381,"high":5382,"low":5383,"close":5384},671.62,672.51,669.46,671.61,{"symbol":4250,"time":1418,"open":5386,"high":5387,"low":5388,"close":5370},669.99,672.68,668.16,{"symbol":4250,"time":1424,"open":5390,"high":5391,"low":5392,"close":5393},670.45,670.57,666.78,669.22,{"symbol":4250,"time":1430,"open":5395,"high":5396,"low":5397,"close":5398},663.17,669.37,663.06,668.45,{"symbol":4250,"time":1436,"open":5400,"high":5401,"low":5402,"close":5403},662.93,666.65,661.61,666.18,{"symbol":4250,"time":1442,"open":5405,"high":5406,"low":5407,"close":5408},664.36,665.28,661.86,663.68,{"symbol":4250,"time":1448,"open":5410,"high":5411,"low":5412,"close":5413},659.51,662.37,657.88,661.82,{"symbol":4250,"time":1454,"open":5415,"high":5416,"low":5417,"close":5418},657.94,659.41,654.41,658.05,{"symbol":4250,"time":1459,"open":5420,"high":5421,"low":5422,"close":5423},664.51,664.61,659.67,661.1,{"symbol":4250,"time":1463,"open":5425,"high":5242,"low":5426,"close":5427},666.72,661.98,663.21,{"symbol":4250,"time":1469,"open":5429,"high":5430,"low":5251,"close":5431},662.2,667.29,666.84,{"symbol":4250,"time":1474,"open":5433,"high":5232,"low":5434,"close":5435},662.33,660.37,663.7,{"symbol":4250,"time":1480,"open":5437,"high":5438,"low":5439,"close":5440},661.89,664.89,660.27,662.26,{"symbol":4250,"time":1485,"open":5442,"high":5443,"low":5444,"close":5445},660.01,661.72,654.3,659.18,{"symbol":4250,"time":1491,"open":5447,"high":5448,"low":5449,"close":5450},661.47,661.78,659.21,660,{"symbol":4250,"time":1497,"open":5452,"high":5453,"low":5454,"close":5455},659.64,661.04,659.34,660.91,{"symbol":4250,"time":1503,"open":5457,"high":5458,"low":5459,"close":5460},657.6,659.11,656.9,657.41,{"symbol":4250,"time":1509,"open":5462,"high":5463,"low":5464,"close":5465},654.18,658.33,653.59,657.63,{"symbol":4250,"time":1514,"open":5467,"high":5468,"low":5469,"close":5470},653.62,654.55,650.63,652.21,{"symbol":4250,"time":1519,"open":5472,"high":5473,"low":5474,"close":5475},648.97,650.86,647.22,650.33,{"symbol":4250,"time":1525,"open":5477,"high":5478,"low":5479,"close":5480},648.62,649.84,647.23,648.83,{"symbol":4250,"time":1531,"open":5482,"high":5470,"low":5483,"close":5484},651.48,643.33,647.24,{"symbol":4250,"time":1536,"open":5486,"high":5487,"low":5488,"close":5489},644.42,649.15,643.51,649.12,{"symbol":4250,"time":1540,"open":5491,"high":5492,"low":5493,"close":5494},642.67,644.21,640.46,643.74,{"symbol":4250,"time":1544,"open":5496,"high":5497,"low":5498,"close":5499},637.5,640.49,634.92,640.27,{"symbol":4250,"time":1550,"open":144,"high":5501,"low":5502,"close":5503},647.84,643.14,645.05,{"symbol":4250,"time":1556,"open":5484,"high":5505,"low":5506,"close":5507},649.48,645.34,648.92,{"symbol":4250,"time":1561,"open":5509,"high":5510,"low":5486,"close":5511},644.57,647.37,646.63,[5513,5518,5521,5523,5525,5527,5529,5531,5534,5536,5538,5540,5542,5545,5547,5549,5551,5553,5555,5557,5559,5562,5564,5566,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5607,5609,5611,5613,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642],{"time":38,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5517},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5520},"BULLISH","2026-08-21 00:00:00",{"time":140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5522,"datetime":5520},"BollingerBands",{"time":140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5524,"datetime":5520},"CCI",{"time":152,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5522,"datetime":5526},"2026-08-19 00:00:00",{"time":158,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5524,"datetime":5528},"2026-08-18 00:00:00",{"time":176,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5530},"2026-08-13 00:00:00",{"time":182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5533},"ADX","2026-08-12 00:00:00",{"time":188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5535},"2026-08-11 00:00:00",{"time":194,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5537},"2026-08-10 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5539},"2026-08-07 00:00:00",{"time":230,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5541},"2026-07-31 00:00:00",{"time":242,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5543,"datetime":5544},"RSI","2026-07-29 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5546},"2026-07-24 00:00:00",{"time":271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5543,"datetime":5548},"2026-07-22 00:00:00",{"time":276,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5550},"2026-07-21 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5552},"2026-07-17 00:00:00",{"time":294,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5554},"2026-07-16 00:00:00",{"time":330,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5556},"2026-07-08 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5522,"datetime":5558},"2026-06-25 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5560,"datetime":5561},"MA","2026-06-24 00:00:00",{"time":418,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5543,"datetime":5563},"2026-06-15 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5565},"2026-06-04 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5524,"datetime":5565},{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5568},"2026-06-02 00:00:00",{"time":501,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5570},"2026-05-26 00:00:00",{"time":513,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5522,"datetime":5572},"2026-05-21 00:00:00",{"time":537,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5574},"2026-05-15 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5576},"2026-05-06 00:00:00",{"time":603,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5524,"datetime":5578},"2026-04-29 00:00:00",{"time":632,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5580},"2026-04-22 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5582},"2026-04-17 00:00:00",{"time":661,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5584},"2026-04-15 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5586},"2026-04-08 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5524,"datetime":5586},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5589},"2026-04-07 00:00:00",{"time":720,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5560,"datetime":5591},"2026-03-31 00:00:00",{"time":747,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5543,"datetime":5593},"2026-03-24 00:00:00",{"time":787,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5524,"datetime":5595},"2026-03-13 00:00:00",{"time":798,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5597},"2026-03-11 00:00:00",{"time":842,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5599},"2026-02-27 00:00:00",{"time":996,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5543,"datetime":5601},"2026-01-20 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5560,"datetime":5603},"2026-01-08 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5605},"2026-01-06 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5543,"datetime":5605},{"time":1062,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5560,"datetime":5608},"2026-01-02 00:00:00",{"time":1109,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5610},"2025-12-19 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5524,"datetime":5612},"2025-12-15 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5612},{"time":1155,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5524,"datetime":5615},"2025-12-09 00:00:00",{"time":1194,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5617},"2025-11-28 00:00:00",{"time":1211,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5543,"datetime":5619},"2025-11-24 00:00:00",{"time":1263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5560,"datetime":5621},"2025-11-11 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5522,"datetime":5623},"2025-10-27 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5625},"2025-10-24 00:00:00",{"time":1336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5524,"datetime":5627},"2025-10-23 00:00:00",{"time":1365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5629},"2025-10-16 00:00:00",{"time":1389,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5631},"2025-10-10 00:00:00",{"time":1407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5633},"2025-10-07 00:00:00",{"time":1412,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5635},"2025-10-06 00:00:00",{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5516,"datetime":5637},"2025-10-03 00:00:00",{"time":1436,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5516,"datetime":5639},"2025-09-30 00:00:00",{"time":1454,"symbol":5,"current_signal":5514,"signal_change":23,"signal_type":5515,"trading_system":5532,"datetime":5641},"2025-09-25 00:00:00",{"time":1463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5519,"trading_system":5532,"datetime":5643},"2025-09-23 00:00:00",[5645,5651,5656,5662,5667,5672,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5887,5893,5899,5905,5911,5917,5922,5928,5934,5940,5946,5952,5958,5964,5970,5976,5982,5988,5994,6000,6006,6011,6017],{"symbol":5,"form":5646,"filingdate":782,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"8-K","de-20260312x8k.htm","0001104659-26-028536","https://www.sec.gov/Archives/edgar/data/315189/000110465926028536/de-20260312x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926028536/0001104659-26-028536-index.htm",{"symbol":5,"form":5646,"filingdate":842,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"de-20260225x8k.htm","0001104659-26-021272","https://www.sec.gov/Archives/edgar/data/315189/000110465926021272/de-20260225x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926021272/0001104659-26-021272-index.htm",{"symbol":5,"form":5657,"filingdate":848,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"10-Q","de-20260201x10q.htm","0001104659-26-020158","https://www.sec.gov/Archives/edgar/data/315189/000110465926020158/de-20260201x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926020158/0001104659-26-020158-index.htm",{"symbol":5,"form":5646,"filingdate":878,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"de-20260219x8k.htm","0001104659-26-017239","https://www.sec.gov/Archives/edgar/data/315189/000110465926017239/de-20260219x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926017239/0001104659-26-017239-index.htm",{"symbol":5,"form":5646,"filingdate":984,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"de-20260120x8k.htm","0001104659-26-005771","https://www.sec.gov/Archives/edgar/data/315189/000110465926005771/de-20260120x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926005771/0001104659-26-005771-index.htm",{"symbol":5,"form":5673,"filingdate":1115,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"10-K","de-20251102x10k.htm","0001104659-25-122321","https://www.sec.gov/Archives/edgar/data/315189/000110465925122321/de-20251102x10k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925122321/0001104659-25-122321-index.htm",{"symbol":5,"form":5646,"filingdate":1170,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"de-20251203x8k.htm","0001104659-25-118224","https://www.sec.gov/Archives/edgar/data/315189/000110465925118224/de-20251203x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925118224/0001104659-25-118224-index.htm",{"symbol":5,"form":5646,"filingdate":1200,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"de-20251126x8k.htm","0001104659-25-116130","https://www.sec.gov/Archives/edgar/data/315189/000110465925116130/de-20251126x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925116130/0001104659-25-116130-index.htm",{"symbol":5,"form":5646,"filingdate":1395,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"de-20251002x8k.htm","0001104659-25-098401","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/de-20251002x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/0001104659-25-098401-index.htm",{"symbol":5,"form":5646,"filingdate":1544,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"de-20250827x8k.htm","0001558370-25-011829","https://www.sec.gov/Archives/edgar/data/315189/000155837025011829/de-20250827x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011829/0001558370-25-011829-index.htm",{"symbol":5,"form":5657,"filingdate":1556,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"de-20250727x10q.htm","0001558370-25-011789","https://www.sec.gov/Archives/edgar/data/315189/000155837025011789/de-20250727x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011789/0001558370-25-011789-index.htm",{"symbol":5,"form":5646,"filingdate":1614,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"de-20250814x8k.htm","0001558370-25-011453","https://www.sec.gov/Archives/edgar/data/315189/000155837025011453/de-20250814x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011453/0001558370-25-011453-index.htm",{"symbol":5,"form":5646,"filingdate":1778,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"de-20250707x8k.htm","0001558370-25-009102","https://www.sec.gov/Archives/edgar/data/315189/000155837025009102/de-20250707x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025009102/0001558370-25-009102-index.htm",{"symbol":5,"form":5657,"filingdate":1917,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"de-20250427x10q.htm","0001558370-25-008218","https://www.sec.gov/Archives/edgar/data/315189/000155837025008218/de-20250427x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025008218/0001558370-25-008218-index.htm",{"symbol":5,"form":5646,"filingdate":1962,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"de-20250515x8k.htm","0001558370-25-007795","https://www.sec.gov/Archives/edgar/data/315189/000155837025007795/de-20250515x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025007795/0001558370-25-007795-index.htm",{"symbol":5,"form":5646,"filingdate":2260,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"de-20250226x8k.htm","0001558370-25-001881","https://www.sec.gov/Archives/edgar/data/315189/000155837025001881/de-20250226x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025001881/0001558370-25-001881-index.htm",{"symbol":5,"form":5657,"filingdate":2266,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"de-20250126x10q.htm","0001558370-25-001714","https://www.sec.gov/Archives/edgar/data/315189/000155837025001714/de-20250126x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025001714/0001558370-25-001714-index.htm",{"symbol":5,"form":5646,"filingdate":2312,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"de-20250213x8k.htm","0001558370-25-000892","https://www.sec.gov/Archives/edgar/data/315189/000155837025000892/de-20250213x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000892/0001558370-25-000892-index.htm",{"symbol":5,"form":5646,"filingdate":2409,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"de-20250113x8k.htm","0001558370-25-000246","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/de-20250113x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/0001558370-25-000246-index.htm",{"symbol":5,"form":5673,"filingdate":2537,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"de-20241027x10k.htm","0001558370-24-016169","https://www.sec.gov/Archives/edgar/data/315189/000155837024016169/de-20241027x10k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024016169/0001558370-24-016169-index.htm",{"symbol":5,"form":5646,"filingdate":2578,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"de-20241203x8k.htm","0001558370-24-015982","https://www.sec.gov/Archives/edgar/data/315189/000155837024015982/de-20241203x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024015982/0001558370-24-015982-index.htm",{"symbol":5,"form":5646,"filingdate":2615,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"de-20241121x8k.htm","0001558370-24-015876","https://www.sec.gov/Archives/edgar/data/315189/000155837024015876/de-20241121x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024015876/0001558370-24-015876-index.htm",{"symbol":5,"form":5646,"filingdate":2696,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"de-20241101x8k.htm","0001558370-24-014080","https://www.sec.gov/Archives/edgar/data/315189/000155837024014080/de-20241101x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024014080/0001558370-24-014080-index.htm",{"symbol":5,"form":5657,"filingdate":2952,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"de-20240728x10q.htm","0001558370-24-012529","https://www.sec.gov/Archives/edgar/data/315189/000155837024012529/de-20240728x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024012529/0001558370-24-012529-index.htm",{"symbol":5,"form":5646,"filingdate":3010,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"de-20240815x8k.htm","0001558370-24-012287","https://www.sec.gov/Archives/edgar/data/315189/000155837024012287/de-20240815x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024012287/0001558370-24-012287-index.htm",{"symbol":5,"form":5646,"filingdate":3294,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"de-20240531x8k.htm","0001558370-24-008911","https://www.sec.gov/Archives/edgar/data/315189/000155837024008911/de-20240531x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024008911/0001558370-24-008911-index.htm",{"symbol":5,"form":5657,"filingdate":3317,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"de-20240428x10q.htm","0001558370-24-008770","https://www.sec.gov/Archives/edgar/data/315189/000155837024008770/de-20240428x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024008770/0001558370-24-008770-index.htm",{"symbol":5,"form":5646,"filingdate":3367,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"de-20240516x8k.htm","0001558370-24-008339","https://www.sec.gov/Archives/edgar/data/315189/000155837024008339/de-20240516x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024008339/0001558370-24-008339-index.htm",{"symbol":5,"form":5646,"filingdate":3653,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"de-20240228x8k.htm","0001558370-24-002246","https://www.sec.gov/Archives/edgar/data/315189/000155837024002246/de-20240228x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024002246/0001558370-24-002246-index.htm",{"symbol":5,"form":5657,"filingdate":3658,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"de-20240128x10q.htm","0001558370-24-002149","https://www.sec.gov/Archives/edgar/data/315189/000155837024002149/de-20240128x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024002149/0001558370-24-002149-index.htm",{"symbol":5,"form":5646,"filingdate":3706,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"de-20240215x8k.htm","0001558370-24-001189","https://www.sec.gov/Archives/edgar/data/315189/000155837024001189/de-20240215x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024001189/0001558370-24-001189-index.htm",{"symbol":5,"form":5673,"filingdate":3920,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"de-20231029x10k.htm","0001558370-23-019812","https://www.sec.gov/Archives/edgar/data/315189/000155837023019812/de-20231029x10k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023019812/0001558370-23-019812-index.htm",{"symbol":5,"form":5646,"filingdate":3959,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"de-20231206x8k.htm","0001558370-23-019502","https://www.sec.gov/Archives/edgar/data/315189/000155837023019502/de-20231206x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023019502/0001558370-23-019502-index.htm",{"symbol":5,"form":5646,"filingdate":4008,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"de-20231122x8k.htm","0001558370-23-019292","https://www.sec.gov/Archives/edgar/data/315189/000155837023019292/de-20231122x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023019292/0001558370-23-019292-index.htm",{"symbol":5,"form":5646,"filingdate":4098,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"de-20231027x8k.htm","0001558370-23-016996","https://www.sec.gov/Archives/edgar/data/315189/000155837023016996/de-20231027x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023016996/0001558370-23-016996-index.htm",{"symbol":5,"form":5646,"filingdate":4201,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"de-20231002x8k.htm","0001558370-23-016205","https://www.sec.gov/Archives/edgar/data/315189/000155837023016205/de-20231002x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023016205/0001558370-23-016205-index.htm",{"symbol":5,"form":5657,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-08-31","de-20230730x10q.htm","0001558370-23-015380","https://www.sec.gov/Archives/edgar/data/315189/000155837023015380/de-20230730x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023015380/0001558370-23-015380-index.htm",{"symbol":5,"form":5646,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-08-30","de-20230830x8k.htm","0001558370-23-015338","https://www.sec.gov/Archives/edgar/data/315189/000155837023015338/de-20230830x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023015338/0001558370-23-015338-index.htm",{"symbol":5,"form":5646,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-08-18","de-20230818x8k.htm","0001558370-23-015085","https://www.sec.gov/Archives/edgar/data/315189/000155837023015085/de-20230818x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023015085/0001558370-23-015085-index.htm",{"symbol":5,"form":5646,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-08-01","de-20230801x8k.htm","0001558370-23-012647","https://www.sec.gov/Archives/edgar/data/315189/000155837023012647/de-20230801x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023012647/0001558370-23-012647-index.htm",{"symbol":5,"form":5657,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-06-01","de-20230430x10q.htm","0001558370-23-010713","https://www.sec.gov/Archives/edgar/data/315189/000155837023010713/de-20230430x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023010713/0001558370-23-010713-index.htm",{"symbol":5,"form":5646,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-05-31","de-20230531x8k.htm","0001558370-23-010647","https://www.sec.gov/Archives/edgar/data/315189/000155837023010647/de-20230531x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023010647/0001558370-23-010647-index.htm",{"symbol":5,"form":5646,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2023-05-19","de-20230519x8k.htm","0001558370-23-010220","https://www.sec.gov/Archives/edgar/data/315189/000155837023010220/de-20230519x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023010220/0001558370-23-010220-index.htm",{"symbol":5,"form":5646,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2023-02-27","de-20230222x8k.htm","0001558370-23-002172","https://www.sec.gov/Archives/edgar/data/315189/000155837023002172/de-20230222x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023002172/0001558370-23-002172-index.htm",{"symbol":5,"form":5657,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2023-02-23","de-20230129x10q.htm","0001558370-23-001877","https://www.sec.gov/Archives/edgar/data/315189/000155837023001877/de-20230129x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023001877/0001558370-23-001877-index.htm",{"symbol":5,"form":5646,"filingdate":5883,"primarydocument":5872,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-02-22","0001558370-23-001713","https://www.sec.gov/Archives/edgar/data/315189/000155837023001713/de-20230222x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023001713/0001558370-23-001713-index.htm",{"symbol":5,"form":5646,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-02-17","de-20230217x8k.htm","0001558370-23-001480","https://www.sec.gov/Archives/edgar/data/315189/000155837023001480/de-20230217x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837023001480/0001558370-23-001480-index.htm",{"symbol":5,"form":5673,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-12-15","de-20221030x10k.htm","0001558370-22-018703","https://www.sec.gov/Archives/edgar/data/315189/000155837022018703/de-20221030x10k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022018703/0001558370-22-018703-index.htm",{"symbol":5,"form":5646,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-12-07","de-20221207x8k.htm","0001558370-22-018439","https://www.sec.gov/Archives/edgar/data/315189/000155837022018439/de-20221207x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022018439/0001558370-22-018439-index.htm",{"symbol":5,"form":5646,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-11-23","de-20221123x8k.htm","0001558370-22-018162","https://www.sec.gov/Archives/edgar/data/315189/000155837022018162/de-20221123x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022018162/0001558370-22-018162-index.htm",{"symbol":5,"form":5657,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-09-01","de-20220731x10q.htm","0001558370-22-014113","https://www.sec.gov/Archives/edgar/data/315189/000155837022014113/de-20220731x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022014113/0001558370-22-014113-index.htm",{"symbol":5,"form":5646,"filingdate":5912,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"de-20220901x8k.htm","0001558370-22-014099","https://www.sec.gov/Archives/edgar/data/315189/000155837022014099/de-20220901x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022014099/0001558370-22-014099-index.htm",{"symbol":5,"form":5646,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-08-19","de-20220819x8k.htm","0001558370-22-013796","https://www.sec.gov/Archives/edgar/data/315189/000155837022013796/de-20220819x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022013796/0001558370-22-013796-index.htm",{"symbol":5,"form":5646,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2022-05-31","de-20220531x8k.htm","0001558370-22-009519","https://www.sec.gov/Archives/edgar/data/315189/000155837022009519/de-20220531x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022009519/0001558370-22-009519-index.htm",{"symbol":5,"form":5657,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-05-26","de-20220501x10q.htm","0001558370-22-009375","https://www.sec.gov/Archives/edgar/data/315189/000155837022009375/de-20220501x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022009375/0001558370-22-009375-index.htm",{"symbol":5,"form":5646,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-05-25","de-20220525x8k.htm","0001558370-22-009334","https://www.sec.gov/Archives/edgar/data/315189/000155837022009334/de-20220525x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022009334/0001558370-22-009334-index.htm",{"symbol":5,"form":5646,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-05-20","de-20220520x8k.htm","0001558370-22-009205","https://www.sec.gov/Archives/edgar/data/315189/000155837022009205/de-20220520x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022009205/0001558370-22-009205-index.htm",{"symbol":5,"form":5646,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-05-17","de-20220517x8k.htm","0001558370-22-009076","https://www.sec.gov/Archives/edgar/data/315189/000155837022009076/de-20220517x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022009076/0001558370-22-009076-index.htm",{"symbol":5,"form":5646,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-05-11","de-20220511x8k.htm","0001558370-22-008244","https://www.sec.gov/Archives/edgar/data/315189/000155837022008244/de-20220511x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022008244/0001558370-22-008244-index.htm",{"symbol":5,"form":5646,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-02-25","de-20220225x8k.htm","0001558370-22-002140","https://www.sec.gov/Archives/edgar/data/315189/000155837022002140/de-20220225x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022002140/0001558370-22-002140-index.htm",{"symbol":5,"form":5657,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-02-24","de-20220130x10q.htm","0001558370-22-001900","https://www.sec.gov/Archives/edgar/data/315189/000155837022001900/de-20220130x10q.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022001900/0001558370-22-001900-index.htm",{"symbol":5,"form":5646,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-02-18","de-20220218x8k.htm","0001558370-22-001380","https://www.sec.gov/Archives/edgar/data/315189/000155837022001380/de-20220218x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022001380/0001558370-22-001380-index.htm",{"symbol":5,"form":5646,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-02-09","de-20220209x8k.htm","0001558370-22-000928","https://www.sec.gov/Archives/edgar/data/315189/000155837022000928/de-20220209x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837022000928/0001558370-22-000928-index.htm",{"symbol":5,"form":5673,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2021-12-16","de-20211031x10k.htm","0001558370-21-016864","https://www.sec.gov/Archives/edgar/data/315189/000155837021016864/de-20211031x10k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021016864/0001558370-21-016864-index.htm",{"symbol":5,"form":5646,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2021-11-24","de-20211124x8k.htm","0001558370-21-016306","https://www.sec.gov/Archives/edgar/data/315189/000155837021016306/de-20211124x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021016306/0001558370-21-016306-index.htm",{"symbol":5,"form":5646,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2021-11-18","de-20211117x8k.htm","0001558370-21-016197","https://www.sec.gov/Archives/edgar/data/315189/000155837021016197/de-20211117x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021016197/0001558370-21-016197-index.htm",{"symbol":5,"form":5646,"filingdate":6007,"primarydocument":6002,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2021-11-17","0001558370-21-016124","https://www.sec.gov/Archives/edgar/data/315189/000155837021016124/de-20211117x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021016124/0001558370-21-016124-index.htm",{"symbol":5,"form":5646,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2021-11-01","de-20211101x8k.htm","0001558370-21-013874","https://www.sec.gov/Archives/edgar/data/315189/000155837021013874/de-20211101x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021013874/0001558370-21-013874-index.htm",{"symbol":5,"form":5646,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2021-10-14","de-20211014x8k.htm","0001558370-21-013151","https://www.sec.gov/Archives/edgar/data/315189/000155837021013151/de-20211014x8k.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837021013151/0001558370-21-013151-index.htm",[6024,6046,6074,6084,6099,6113,6126,6136,6150,6158,6174,6188,6209,6222,6237,6266,6282,6292,6307,6328,6339,6354,6364,6373,6381,6396,6403],{"symbol":5,"accessionnumber":6025,"filingdate":146,"sec_url":6026,"tags":6027,"headline":6030,"summary":6031,"sector":6032,"industry":6033,"date_processed":6034,"impact_score":6035,"exhibits":6036,"isLocked":6045},"0001104659-26-098904","https://www.sec.gov/Archives/edgar/data/315189/000110465926098904/0001104659-26-098904-index.htm",{"events":6028},[6029],"General Statement","Deere & Company Announces Third-Quarter 2026 Financial Results","Deere & Company announced its financial results for the third quarter of fiscal year 2026 on August 20, 2026. The announcement included a press release and a presentation for the earnings call, which are furnished as exhibits to this 8-K filing. The content of these exhibits provides details on the company's performance and financial condition for the quarter.","Technology","Farm Machinery & Equipment","2026-08-20 10:04:57","LOW",[6037,6041],{"exhibit_number":6038,"htm_reference":6039,"full_url":6040},"EX-99.1","de-20260820xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926098904/de-20260820xex99d1.htm",{"exhibit_number":6042,"htm_reference":6043,"full_url":6044},"EX-99.2","de-20260820xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926098904/de-20260820xex99d2.htm",false,{"symbol":5,"accessionnumber":6047,"filingdate":300,"sec_url":6048,"tags":6049,"headline":6053,"summary":6054,"sector":6032,"industry":6033,"date_processed":6055,"impact_score":6056,"exhibits":6057,"isLocked":6045},"0001104659-26-083910","https://www.sec.gov/Archives/edgar/data/315189/000110465926083910/0001104659-26-083910-index.htm",{"events":6050},[6051,6052],"New Debt Issued","Financial Instrument Agreement","Deere & Company Guarantees $300M Notes Issuance by Subsidiary","On July 10, 2026, Deere Funding Canada Corporation, a subsidiary of Deere & Company, agreed to issue $300,000,000 aggregate principal amount of 4.850% Notes due July 15, 2031. The Notes are fully and unconditionally guaranteed by Deere & Company on a senior unsecured basis. The issuance is part of a public offering registered under the Securities Act of 1933 and involves a terms agreement with several underwriters. The Notes will be redeemable by the Issuer or the Guarantor under certain conditions.","2026-07-15 20:39:41","MEDIUM",[6058,6062,6066,6070],{"exhibit_number":6059,"htm_reference":6060,"full_url":6061},"EX-1.1","de-20260710xex1d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926083910/de-20260710xex1d1.htm",{"exhibit_number":6063,"htm_reference":6064,"full_url":6065},"EX-4.1","de-20260710xex4d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926083910/de-20260710xex4d1.htm",{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-5.1","de-20260710xex5d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926083910/de-20260710xex5d1.htm",{"exhibit_number":6071,"htm_reference":6072,"full_url":6073},"EX-5.2","de-20260710xex5d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926083910/de-20260710xex5d2.htm",{"symbol":5,"accessionnumber":6075,"filingdate":477,"sec_url":6076,"tags":6077,"headline":6080,"summary":6081,"sector":6032,"industry":6033,"date_processed":6082,"impact_score":6056,"exhibits":6083,"isLocked":6045},"0001104659-26-068930","https://www.sec.gov/Archives/edgar/data/315189/000110465926068930/0001104659-26-068930-index.htm",{"events":6078},[6079],"Board Member Departure","Deere & Company Director Dmitri Stockton to Not Stand for Re-election","On May 26, 2026, Dmitri Stockton notified the Board of Directors of Deere & Company that he would not stand for re-election as a director at the 2027 annual meeting of stockholders. Mr. Stockton's decision is not the result of any disagreement with the Company, its operations, policies, or practices. He will serve the remainder of his current term, which expires at the Company's 2027 annual meeting. The Board thanks Mr. Stockton for his nearly 12 years of service and many contributions to the Company.","2026-06-01 20:16:40",[],{"symbol":5,"accessionnumber":6085,"filingdate":513,"sec_url":6086,"tags":6087,"headline":6089,"summary":6090,"sector":6032,"industry":6033,"date_processed":6091,"impact_score":6035,"exhibits":6092,"isLocked":6045},"0001104659-26-064747","https://www.sec.gov/Archives/edgar/data/315189/000110465926064747/0001104659-26-064747-index.htm",{"events":6088},[6029],"Deere & Company Announces Second Quarter 2026 Financial Results","Deere & Company announced its financial results for the second quarter of fiscal 2026, providing a review of its performance during this period. The company made available a presentation for its investor earnings call, which is furnished as Exhibit 99.2 and incorporated by reference.","2026-05-21 10:04:43",[6093,6096],{"exhibit_number":6038,"htm_reference":6094,"full_url":6095},"de-20260521xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926064747/de-20260521xex99d1.htm",{"exhibit_number":6042,"htm_reference":6097,"full_url":6098},"de-20260521xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926064747/de-20260521xex99d2.htm",{"symbol":5,"accessionnumber":6100,"filingdate":592,"sec_url":6101,"tags":6102,"headline":6105,"summary":6106,"sector":6032,"industry":6033,"date_processed":6107,"impact_score":6108,"exhibits":6109,"isLocked":6045},"0001104659-26-053322","https://www.sec.gov/Archives/edgar/data/315189/000110465926053322/0001104659-26-053322-index.htm",{"events":6103},[6104],"New CFO Appointed","Deere & Company Appoints New Chief Financial Officer","Deere & Company announced on April 28, 2026, that its Board of Directors has elected T. Brent Norwood as Senior Vice President and Chief Financial Officer, effective May 1, 2026. Mr. Norwood, who has over 20 years of experience with the company, will replace Ryan D. Campbell in this role. Norwood's extensive background in financial planning, analysis, and strategic investments makes him well-suited for this position. The company expects his leadership to be instrumental in executing its strategy and delivering long-term value for shareholders.","2026-05-01 13:22:40","HIGH",[6110],{"exhibit_number":6038,"htm_reference":6111,"full_url":6112},"de-20260428xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926053322/de-20260428xex99d1.htm",{"symbol":5,"accessionnumber":5648,"filingdate":782,"sec_url":5650,"tags":6114,"headline":6118,"summary":6119,"sector":6032,"industry":6033,"date_processed":6120,"impact_score":6108,"exhibits":6121,"isLocked":6045},{"events":6115},[6116,6117],"Executive Compensation Detail","Key Executive Appointment","Deere & Company Approves Executive Compensation Awards","On March 12, 2026, Deere & Company's Board of Directors approved grants of one-time performance-based restricted stock units (PSUs) to its named executive officers and certain senior officers. These PSUs are designed to incentivize long-term business results and align with the company's strategic goals. The PSUs will be earned based on the achievement of annual Shareholder Value Added (SVA) targets over a five-year period, with vesting contingent on continued employment and performance. The total target value of the PSUs granted to the named executive officers ranges from $5,000,000 to $25,000,000.","2026-03-16 20:44:40",[6122],{"exhibit_number":6123,"htm_reference":6124,"full_url":6125},"EX-10.1","de-20260312xex10d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926028536/de-20260312xex10d1.htm",{"symbol":5,"accessionnumber":5653,"filingdate":842,"sec_url":5655,"tags":6127,"headline":6132,"summary":6133,"sector":6032,"industry":6033,"date_processed":6134,"impact_score":6108,"exhibits":6135,"isLocked":6045},{"events":6128},[6129,6130,6131],"Shareholder Rights Plan (Poison Pill)","Board Member Appointed","Audit Firm Change","Deere & Company Annual Shareholder Meeting Voting Results Announced","Deere & Company held its annual meeting of shareholders on February 25, 2026. All director nominees were elected with overwhelming support, receiving over 97% of the votes. Additionally, Deloitte & Touche LLP was ratified as the Company's independent registered public accounting firm for the 2026 fiscal year with over 94% of the votes. Advisory votes on executive compensation and three shareholder proposals did not receive majority support.","2026-02-27 16:04:40",[],{"symbol":5,"accessionnumber":5664,"filingdate":878,"sec_url":5666,"tags":6137,"headline":6140,"summary":6141,"sector":6032,"industry":6033,"date_processed":6142,"impact_score":6108,"exhibits":6143,"isLocked":6045},{"events":6138},[6139,6029],"Earnings Miss","Deere & Company Reports a 25% Decline in First Quarter 2026 Net Income","Deere & Company reported a net income of $656 million for the first quarter of fiscal 2026, a 25% decrease from the $869 million reported in the same period of fiscal 2025. The company saw net sales increase by 13% to $9,611 million. Despite the overall decline in net income, the company noted increased shipments and provided a positive outlook, raising its net income guidance range for fiscal 2026 to $4.5 billion - $5.0 billion. The decrease in net income was primarily driven by higher tariffs, unfavorable sales mix, and increased warranty expenses. The company's diverse customer segments and geographies are cited as factors contributing to its resilience.","2026-02-19 11:04:44",[6144,6147],{"exhibit_number":6038,"htm_reference":6145,"full_url":6146},"de-20260219xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926017239/de-20260219xex99d1.htm",{"exhibit_number":6042,"htm_reference":6148,"full_url":6149},"de-20260219xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465926017239/de-20260219xex99d2.htm",{"symbol":5,"accessionnumber":5669,"filingdate":984,"sec_url":5671,"tags":6151,"headline":6154,"summary":6155,"sector":6032,"industry":6033,"date_processed":6156,"impact_score":6108,"exhibits":6157,"isLocked":6045},{"events":6152},[6153,6104],"CFO Resignation","Deere & Company Announces CFO Resignation and Interim Replacement","Deere & Company announced on January 20, 2026, that Joshua A. Jepsen, Senior Vice President and Chief Financial Officer, has decided to resign from his position effective February 19, 2026. The resignation is not due to any disagreements or financial issues. Ryan D. Campbell has been appointed as the acting Chief Financial Officer on an interim basis, effective from the same date, until a permanent replacement is found. Campbell previously served as Senior Vice President, Chief Financial Officer of the Company from March 2019 to May 2022.","2026-01-22 21:01:43",[],{"symbol":5,"accessionnumber":5680,"filingdate":1170,"sec_url":5682,"tags":6159,"headline":6167,"summary":6168,"sector":6032,"industry":6033,"date_processed":6169,"impact_score":6108,"exhibits":6170,"isLocked":6045},{"5.02":6160,"7.01":6163,"9.01":6165},[6161,6162],"New CEO Appointed","Key Executive Departure",[6164],"Regulation FD Disclosure",[6166],"Exhibits Furnished","Deere & Co. Announces New Board Member and Executive Retirement","Deere & Company appointed Brian Sikes, Chair and CEO of Cargill, to its Board of Directors, effective December 4, 2025. Simultaneously, Raj Kalathur, President of John Deere Financial and Chief Information Officer, notified the Board of his intention to retire, effective January 31, 2026. A press release was issued on December 4, 2025, to announce Mr. Sikes' appointment.","2025-12-04 11:03:57",[6171],{"exhibit_number":6038,"htm_reference":6172,"full_url":6173},"de-20251203xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925118224/de-20251203xex99d1.htm",{"symbol":5,"accessionnumber":5685,"filingdate":1200,"sec_url":5687,"tags":6175,"headline":6178,"summary":6179,"sector":6032,"industry":6033,"date_processed":6180,"impact_score":6035,"exhibits":6181,"isLocked":6045},{"2.02":6176,"7.01":6177},[6029],[6164],"Deere & Company Announces Fourth Quarter 2025 Results","Deere & Company announced on November 26, 2025, the results of operations for the fourth quarter of fiscal 2025. The announcement included a press release and an accompanying presentation for its investor earnings call. However, specific financial details are not provided in the 8-K filing.","2025-11-26 11:07:01",[6182,6185],{"exhibit_number":6038,"htm_reference":6183,"full_url":6184},"de-20251126xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925116130/de-20251126xex99d1.htm",{"exhibit_number":6042,"htm_reference":6186,"full_url":6187},"de-20251126xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925116130/de-20251126xex99d2.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1395,"sec_url":5692,"tags":6189,"headline":6193,"summary":6194,"sector":6032,"industry":6033,"date_processed":6195,"impact_score":6035,"exhibits":6196,"isLocked":6045},{"8.01":6190,"9.01":6192},[6191],"Corporate Update",[6166],"Deere & Co Announces New Debt Issuance","On October 2, 2025, Deere Funding Canada Corporation, a wholly-owned subsidiary of Deere & Company, announced the issuance of $500 million aggregate principal amount of 4.150% Notes due October 9, 2030. The Notes are fully and unconditionally guaranteed by Deere & Company on a senior unsecured basis. Interest on the Notes is payable semi-annually on April 9 and October 9 of each year, beginning April 9, 2026. The Notes were issued under an Indenture dated June 15, 2020, and were registered under the Securities Act of 1933 pursuant to a Registration Statement on Form S-3. The issuance is subject to market and other conditions.","2025-10-09 21:06:42",[6197,6200,6203,6206],{"exhibit_number":6059,"htm_reference":6198,"full_url":6199},"de-20251002xex1d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/de-20251002xex1d1.htm",{"exhibit_number":6063,"htm_reference":6201,"full_url":6202},"de-20251002xex4d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/de-20251002xex4d1.htm",{"exhibit_number":6067,"htm_reference":6204,"full_url":6205},"de-20251002xex5d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/de-20251002xex5d1.htm",{"exhibit_number":6071,"htm_reference":6207,"full_url":6208},"de-20251002xex5d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000110465925098401/de-20251002xex5d2.htm",{"symbol":5,"accessionnumber":5695,"filingdate":1544,"sec_url":5697,"tags":6210,"headline":6215,"summary":6216,"sector":6032,"industry":6033,"date_processed":6217,"impact_score":6056,"exhibits":6218,"isLocked":6045},{"5.02":6211,"7.01":6214},[6212,6213],"President Resignation","New President Appointed",[6164],"Deere & Company Announces Key Leadership Changes","Deere & Company announced significant leadership changes effective November 3, 2025, as part of its Smart Industrial Strategy to deliver intelligent, connected machines and solutions. Deanna Kovar has been appointed President of the Worldwide Agriculture & Turf Division, overseeing major equipment and technology solutions for large-scale agriculture. Justin Rose will lead the Worldwide Agriculture & Turf Division's Small Agriculture and Turf segment, focusing on equipment for small agricultural and turf customers. Cory Reed will take on the role of President of Lifecycle Solutions, Supply Management, and Customer Success, managing aftermarket, customer support, supply chain, and business transformation initiatives. These changes are aimed at enhancing customer economic value and improving global success.","2025-09-02 10:08:46",[6219],{"exhibit_number":6038,"htm_reference":6220,"full_url":6221},"de-20250827xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011829/de-20250827xex99d1.htm",{"symbol":5,"accessionnumber":5705,"filingdate":1614,"sec_url":5707,"tags":6223,"headline":6227,"summary":6228,"sector":6032,"industry":6033,"date_processed":6229,"impact_score":6035,"exhibits":6230,"isLocked":6045},{"2.02":6224,"7.01":6225,"9.01":6226},[6029],[6164],[6166],"Deere & Co. Announces Third Quarter 2025 Financial Results","Deere & Company announced its financial results for the third quarter of fiscal 2025, along with a presentation for its investor earnings call. The press release and presentation provide an overview of the company's performance and outlook for the period. However, detailed financial results and specifics from the press release are not disclosed in the filing. Deere & Co. also furnished financial statements and exhibits in the filing.","2025-08-21 21:21:50",[6231,6234],{"exhibit_number":6038,"htm_reference":6232,"full_url":6233},"de-20250814xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011453/de-20250814xex99d1.htm",{"exhibit_number":6042,"htm_reference":6235,"full_url":6236},"de-20250814xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025011453/de-20250814xex99d2.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1778,"sec_url":5712,"tags":6238,"headline":6259,"summary":6260,"sector":6032,"industry":6033,"date_processed":6261,"impact_score":6108,"exhibits":6262,"isLocked":6045},{"8.01":6239,"9.01":6256},[6240,6241,6242,6243,6244,6245,6246,6247,6248,6249,6250,6251,6252,6253,6191,6254,6255],"Regulatory Investigation","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[6257,6258,6166],"Acquired Business Financial Statements","Pro Forma Financial Information","Deere & Company Mourns Passing of Board Member Sherry M. Smith","Deere & Company announced the passing of Sherry M. Smith, a board member since 2011, on July 7, 2025. In response, the Board reduced its size to ten members and appointed R. Preston Feight as Lead Director. The company extends its condolences to Smith's family.","2025-08-22 06:17:31",[6263],{"exhibit_number":6038,"htm_reference":6264,"full_url":6265},"de-20250707xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025009102/de-20250707xex99d1.htm",{"symbol":5,"accessionnumber":5720,"filingdate":1962,"sec_url":5722,"tags":6267,"headline":6272,"summary":6273,"sector":6032,"industry":6033,"date_processed":6274,"impact_score":6035,"exhibits":6275,"isLocked":6045},{"2.02":6268,"7.01":6269,"9.01":6270},[6029],[6164],[6271],"No viable tag","Deere & Company Announces Second Quarter 2025 Financial Results","Deere & Company announced its financial results for the second quarter of fiscal 2025 on May 15, 2025. The announcement includes a press release detailing the results of operations and financial condition and a presentation review of the second quarter. The related exhibits include the press release and the earnings conference call information. No financial exhibit statements are provided in the filing.","2025-08-22 20:25:44",[6276,6279],{"exhibit_number":6038,"htm_reference":6277,"full_url":6278},"de-20250515xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025007795/de-20250515xex99d1.htm",{"exhibit_number":6042,"htm_reference":6280,"full_url":6281},"de-20250515xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025007795/de-20250515xex99d2.htm",{"symbol":5,"accessionnumber":5725,"filingdate":2260,"sec_url":5727,"tags":6283,"headline":6288,"summary":6289,"sector":6032,"industry":6033,"date_processed":6290,"impact_score":6056,"exhibits":6291,"isLocked":6045},{"5.07":6284},[6285,6286,6287],"Director Elections Results","Shareholder Rejection","Say-on-Pay Approved","Deere & Company Announces Voting Results from Annual Shareholders Meeting","Deere & Company reported the voting results from its annual shareholders meeting held on February 26, 2025. All director nominees were elected, with the majority of votes in favor. Shareholders approved the advisory vote on executive compensation and ratified Deloitte & Touche LLP as the independent registered public accounting firm for the 2025 fiscal year. Several shareholder proposals, including those related to racial and gender hiring statistics, corporate financial sustainability, civil rights audits, and charitable giving reports, were not approved.","2025-08-23 23:02:34",[],{"symbol":5,"accessionnumber":5735,"filingdate":2312,"sec_url":5737,"tags":6293,"headline":6297,"summary":6298,"sector":6032,"industry":6033,"date_processed":6299,"impact_score":6108,"exhibits":6300,"isLocked":6045},{"2.02":6294,"7.01":6295,"9.01":6296},[6139,6029],[6164],[6166],"Deere & Company Reports 50% Drop in Q1 Net Income","Deere & Company reported a significant decline in its first quarter fiscal 2025 results, with net income dropping 50% to $869 million and net sales decreasing 30% to $8.508 billion. Despite currency fluctuations, the company maintained its full-year net income forecast between $5.0 billion and $5.5 billion, reflecting its resilience in a challenging market. The company completed the sale of a 50% ownership stake in its Brazilian subsidiary, Banco John Deere S.A., to Bradesco. Financial services net income increased by 11%, largely due to a decreased valuation allowance on assets held for sale. The company also repurchased $441 million of its common stock during the quarter.","2025-11-13 23:14:42",[6301,6304],{"exhibit_number":6038,"htm_reference":6302,"full_url":6303},"de-20250213xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000892/de-20250213xex99d1.htm",{"exhibit_number":6042,"htm_reference":6305,"full_url":6306},"de-20250213xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000892/de-20250213xex99d2.htm",{"symbol":5,"accessionnumber":5740,"filingdate":2409,"sec_url":5742,"tags":6308,"headline":6311,"summary":6312,"sector":6032,"industry":6033,"date_processed":6313,"impact_score":6056,"exhibits":6314,"isLocked":6045},{"8.01":6309,"9.01":6310},[6251],[6166],"Deere & Company Announces Issuance of $2 Billion in Notes","On January 13, 2025, Deere & Company announced the issuance and sale of $1,250,000,000 in 5.450% Notes due 2035 and $750,000,000 in 5.700% Notes due 2055. The notes are part of a broader financing strategy and were registered under the Securities Act of 1933. Deere & Company entered into a terms agreement with several underwriters for the issuance of these notes.","2025-11-19 23:08:32",[6315,6318,6321,6325],{"exhibit_number":6059,"htm_reference":6316,"full_url":6317},"de-20250113xex1d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/de-20250113xex1d1.htm",{"exhibit_number":6063,"htm_reference":6319,"full_url":6320},"de-20250113xex4d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/de-20250113xex4d1.htm",{"exhibit_number":6322,"htm_reference":6323,"full_url":6324},"EX-4.2","de-20250113xex4d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/de-20250113xex4d2.htm",{"exhibit_number":6067,"htm_reference":6326,"full_url":6327},"de-20250113xex5d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837025000246/de-20250113xex5d1.htm",{"symbol":5,"accessionnumber":5750,"filingdate":2578,"sec_url":5752,"tags":6329,"headline":6332,"summary":6333,"sector":6032,"industry":6033,"date_processed":6334,"impact_score":6056,"exhibits":6335,"isLocked":6045},{"8.01":6330,"9.01":6331},[6244],[6166],"Deere & Company Declares Increased Quarterly Dividend","On December 3, 2024, Deere & Company announced an increase in its quarterly dividend from $1.47 to $1.62 per share, payable on February 10, 2025, to shareholders of record on December 31, 2024. This dividend declaration is a reflection of the company's financial strength and its commitment to returning value to shareholders.","2025-11-26 23:41:03",[6336],{"exhibit_number":6038,"htm_reference":6337,"full_url":6338},"de-20241203xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024015982/de-20241203xex99d1.htm",{"symbol":5,"accessionnumber":5755,"filingdate":2615,"sec_url":5757,"tags":6340,"headline":6344,"summary":6345,"sector":6032,"industry":6033,"date_processed":6346,"impact_score":6035,"exhibits":6347,"isLocked":6045},{"2.02":6341,"7.01":6342,"9.01":6343},[6029],[6164],[6166],"Deere & Company Announces Fourth Quarter Fiscal 2024 Results and Earnings Call Presentation","Deere & Company announced its results of operations for the fourth quarter of fiscal 2024 and made available a presentation for its investor earnings call on November 21, 2024. The press release and supplemental financial information were furnished as Exhibit 99.1, while the earnings call presentation was furnished as Exhibit 99.2.","2025-11-27 23:48:01",[6348,6351],{"exhibit_number":6038,"htm_reference":6349,"full_url":6350},"de-20241121xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024015876/de-20241121xex99d1.htm",{"exhibit_number":6042,"htm_reference":6352,"full_url":6353},"de-20241121xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024015876/de-20241121xex99d2.htm",{"symbol":5,"accessionnumber":5760,"filingdate":2696,"sec_url":5762,"tags":6355,"headline":6360,"summary":6361,"sector":6032,"industry":6033,"date_processed":6362,"impact_score":6056,"exhibits":6363,"isLocked":6045},{"5.02":6356,"7.01":6357,"9.01":6359},[6130],[6358],"Press Release Furnished",[6166],"Deere & Company Appoints PACCAR CEO to Board","Deere & Company announced on November 1, 2024, the appointment of R. Preston Feight, CEO of PACCAR Inc, to its board of directors. This strategic addition increases the board size to 12, with 11 independent directors. The appointment is expected to contribute to Deere's Smart Industrial Operating Model with Feight's leadership experience and technological expertise.","2025-08-24 22:23:06",[],{"symbol":5,"accessionnumber":5770,"filingdate":3010,"sec_url":5772,"tags":6365,"headline":6369,"summary":6370,"sector":6032,"industry":6033,"date_processed":6371,"impact_score":6035,"exhibits":6372,"isLocked":6045},{"2.02":6366,"7.01":6367,"9.01":6368},[6029],[6164],[6166],"Deere & Company Announces Third Quarter 2024 Results and Investor Presentation","Deere & Company announced its financial results for the third quarter of fiscal 2024 and provided a presentation for its investor earnings call, both of which were made available on August 15, 2024. The press release and supplemental financial information are furnished as Exhibit 99.1, while the presentation is furnished as Exhibit 99.2.","2025-08-23 20:33:40",[],{"symbol":5,"accessionnumber":5775,"filingdate":3294,"sec_url":5777,"tags":6374,"headline":6377,"summary":6378,"sector":6032,"industry":6033,"date_processed":6379,"impact_score":6035,"exhibits":6380,"isLocked":6045},{"7.01":6375,"8.01":6376},[6164],[6191],"Deere & Company Announces Workforce Reduction","On May 31, 2024, Deere & Company announced a plan to reduce its production and salaried workforce in the third quarter of fiscal year 2024 to meet strategic priorities. The unchanged guidance from the May 16, 2024, earnings call is not expected to be impacted by this workforce reduction.","2025-08-22 23:33:34",[],{"symbol":5,"accessionnumber":5785,"filingdate":3367,"sec_url":5787,"tags":6382,"headline":6386,"summary":6387,"sector":6032,"industry":6033,"date_processed":6388,"impact_score":6035,"exhibits":6389,"isLocked":6045},{"2.02":6383,"7.01":6384,"9.01":6385},[6029],[6358],[6166],"Deere & Company Reports Second Quarter Fiscal 2024 Results and Updates Outlook","Deere & Company reported a net income of $2.370 billion for the second quarter of fiscal 2024, a decrease from $2.860 billion in the same period last year. The company's worldwide net sales and revenues also declined by 12 percent to $15.235 billion for the quarter. The company attributed the decline to lower shipment volumes in its agricultural and turf segments, partially offset by stability in the construction industry. Deere updated its full-year net income forecast to approximately $7.0 billion, reflecting proactive management of production and inventory levels. The press release and financial statements are furnished as Exhibit 99.1.","2025-08-22 20:59:34",[6390,6393],{"exhibit_number":6038,"htm_reference":6391,"full_url":6392},"de-20240516xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024008339/de-20240516xex99d1.htm",{"exhibit_number":6042,"htm_reference":6394,"full_url":6395},"de-20240516xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024008339/de-20240516xex99d2.htm",{"symbol":5,"accessionnumber":5790,"filingdate":3653,"sec_url":5792,"tags":6397,"headline":6399,"summary":6400,"sector":6032,"industry":6033,"date_processed":6401,"impact_score":6056,"exhibits":6402,"isLocked":6045},{"5.07":6398},[6285,6287,6286],"Deere & Company Reports Election and Advisory Vote Results from Annual Meeting","Deere & Company held its annual meeting of shareholders on February 28, 2024. All director nominees were elected for terms expiring at the 2025 annual meeting. The shareholders approved, on an advisory basis, the compensation paid to the Company's named executive officers. Deloitte & Touche LLP was ratified as the independent registered public accounting firm for the 2024 fiscal year. Various shareholder proposals, including those regarding sustainability, civil rights, and golden parachutes, were not approved.","2025-08-22 06:16:26",[],{"symbol":5,"accessionnumber":5800,"filingdate":3706,"sec_url":5802,"tags":6404,"headline":6408,"summary":6409,"sector":6032,"industry":6033,"date_processed":6410,"impact_score":6035,"exhibits":6411,"isLocked":6045},{"2.02":6405,"7.01":6406,"9.01":6407},[6029],[6164],[6166],"Deere & Company Reports Q1 2024 Financial Results and Outlook","Deere & Company reported a net income of $1.751 billion for the first quarter of fiscal 2024, a decrease of 11% from $1.959 billion in Q1 2023. Net sales decreased by 4% to $12.185 billion. The company forecasts full-year net income between $7.50 billion and $7.75 billion, anticipating a moderation in fleet replenishment as agricultural fundamentals normalize. Deere also highlighted its commitment to enhancing customer productivity and sustainability through new investments.","2025-08-22 03:48:17",[6412,6415],{"exhibit_number":6038,"htm_reference":6413,"full_url":6414},"de-20240215xex99d1.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024001189/de-20240215xex99d1.htm",{"exhibit_number":6042,"htm_reference":6416,"full_url":6417},"de-20240215xex99d2.htm","https://www.sec.gov/Archives/edgar/data/315189/000155837024001189/de-20240215xex99d2.htm",null,1789889686592]