[{"data":1,"prerenderedAt":5990},["ShallowReactive",2],{"company-overview-DOV":3},{"company_profile":4,"ohlc":24,"spy":3922,"trading_signals":5198,"company_actions":5316,"filings_8k":5661,"report_history":5989,"insider_summary":5989,"filings_summary":5989,"financials_summary":5989,"institutional_summary":5989,"seo_links":5989},{"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},"DOV","Dover Corporation","NYSE","XNYS","Industrials","Specialty Industrial Machinery",24000,"https://www.dovercorporation.com","Dover Corporation is a diversified global manufacturer that designs and produces a broad range of innovative equipment, components, and specialty systems. The company operates in segments such as Engineered Products, Fueling Solutions, Imaging & Identification, Pumps & Process Solutions, and Refrigeration & Food Equipment. Dover’s products serve critical and high-performance applications across industries including aerospace, healthcare, automobile, food and beverage, and energy. Founded in 1955 and headquartered in Downers Grove, Illinois, the company is recognized for its commitment to technological advancement and operational excellence. Dover's strategic focus on sustainability and customer-centric innovation positions it as a key player in the industrial marketplace, leveraging its diversified portfolio to meet the evolving demands of global commerce.","Common Stock","Mr. Richard Joseph Tobin","3005 Highland Parkway","Downers Grove",60515,"IL","United States","630 541 1540","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,95,101,107,113,119,125,131,137,143,149,155,161,167,173,178,183,189,195,201,207,213,218,223,229,235,241,247,253,259,264,270,276,282,288,294,300,306,311,316,321,327,333,338,344,350,356,362,367,373,379,385,391,396,402,407,413,419,425,431,437,443,448,453,458,463,468,474,478,484,489,494,500,505,510,516,522,528,534,540,545,550,556,561,567,571,576,581,587,591,597,603,609,614,619,624,629,635,640,646,651,655,660,666,671,677,683,688,693,699,704,709,714,719,725,730,736,741,746,752,757,762,768,774,780,784,788,794,799,805,811,816,821,827,832,838,844,850,855,861,867,873,879,885,890,895,899,905,910,916,921,926,931,935,940,945,950,955,961,966,971,976,982,987,992,998,1004,1009,1015,1021,1027,1032,1037,1043,1048,1052,1058,1064,1070,1076,1081,1085,1091,1097,1103,1108,1113,1119,1125,1130,1136,1141,1147,1153,1159,1165,1171,1177,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1242,1247,1251,1256,1262,1267,1273,1277,1283,1289,1294,1300,1306,1312,1318,1324,1328,1334,1340,1345,1350,1356,1362,1368,1374,1380,1386,1392,1398,1404,1410,1416,1421,1427,1433,1439,1445,1451,1456,1462,1467,1473,1479,1485,1491,1497,1503,1509,1514,1520,1526,1532,1537,1543,1547,1553,1557,1563,1567,1572,1578,1584,1589,1594,1600,1606,1611,1615,1621,1626,1631,1636,1642,1647,1651,1657,1663,1669,1675,1679,1684,1690,1695,1699,1705,1710,1716,1722,1728,1734,1739,1744,1748,1754,1760,1766,1771,1776,1781,1785,1791,1795,1798,1804,1808,1814,1818,1822,1826,1831,1837,1841,1846,1851,1855,1860,1865,1870,1876,1880,1886,1891,1896,1902,1905,1911,1917,1922,1928,1934,1939,1945,1951,1955,1961,1967,1973,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2054,2059,2063,2067,2072,2077,2082,2086,2092,2096,2100,2104,2108,2114,2119,2123,2127,2132,2135,2140,2146,2152,2158,2164,2168,2174,2180,2185,2189,2195,2199,2204,2209,2215,2219,2223,2228,2231,2235,2240,2246,2250,2253,2258,2264,2269,2274,2279,2285,2290,2294,2300,2306,2312,2316,2319,2324,2330,2334,2339,2341,2347,2351,2355,2360,2364,2368,2373,2378,2383,2389,2393,2399,2403,2408,2413,2418,2422,2426,2431,2435,2440,2445,2450,2455,2458,2463,2467,2471,2475,2480,2484,2489,2495,2500,2504,2508,2512,2515,2520,2524,2530,2536,2540,2545,2550,2554,2559,2564,2568,2573,2578,2584,2589,2593,2597,2602,2607,2611,2617,2623,2628,2632,2636,2639,2645,2651,2656,2662,2667,2670,2674,2679,2685,2691,2695,2698,2703,2708,2713,2719,2725,2730,2736,2741,2746,2751,2753,2759,2764,2768,2772,2776,2778,2782,2786,2791,2796,2801,2806,2812,2817,2822,2827,2833,2836,2839,2844,2849,2854,2860,2864,2868,2871,2877,2881,2887,2892,2897,2902,2905,2908,2913,2918,2921,2926,2931,2934,2936,2941,2944,2948,2952,2957,2961,2966,2970,2976,2978,2981,2983,2986,2990,2995,2998,3003,3008,3013,3019,3025,3028,3031,3035,3041,3045,3049,3054,3058,3061,3065,3068,3071,3075,3079,3084,3088,3092,3097,3101,3105,3109,3113,3115,3120,3126,3131,3136,3141,3145,3151,3157,3161,3166,3171,3176,3181,3185,3189,3194,3200,3205,3210,3214,3217,3222,3226,3232,3236,3241,3245,3251,3253,3257,3260,3266,3271,3277,3280,3285,3291,3297,3301,3307,3312,3317,3323,3329,3334,3339,3345,3350,3355,3361,3367,3372,3378,3384,3388,3393,3399,3404,3410,3416,3422,3427,3433,3439,3445,3451,3457,3463,3468,3474,3480,3485,3491,3496,3501,3507,3513,3519,3525,3531,3537,3543,3548,3554,3560,3566,3569,3575,3580,3586,3592,3598,3604,3610,3616,3622,3627,3633,3639,3644,3650,3656,3662,3668,3674,3680,3685,3690,3696,3700,3706,3711,3717,3723,3729,3735,3740,3746,3752,3758,3764,3770,3775,3780,3786,3792,3797,3803,3809,3815,3821,3826,3832,3838,3844,3849,3855,3861,3867,3872,3877,3882,3887,3892,3897,3903,3907,3911,3917],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",189.4,190.17,186.48,187.42,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",191.66,188.17,189.24,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",190.2,191.56,187.09,188.36,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",190.13,190.63,187.67,188.97,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",185.34,189.65,184,189.15,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",189.64,190.4,188.57,189.05,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",189.89,190.14,186.33,187.37,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",193.75,194.92,191.03,191.42,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",192.71,195.31,192.12,194.74,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",191.11,193.06,190.32,192.88,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",190.47,191.09,187.72,191.07,{"symbol":5,"time":91,"open":92,"high":80,"low":93,"close":94},"2026-09-02",190.52,188.69,188.9,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",193.07,194.5,189.3,189.93,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",197.05,197.66,193.73,194.23,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",202.49,202.68,197.41,198.68,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",202.66,204.67,201.66,201.82,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",203.3,206.38,202.92,204.66,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",206.11,206.59,200.72,202.06,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",203.66,204.71,200.42,203.62,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",201.78,202.56,200.39,201.92,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",201.04,204,199.86,199.88,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",202.91,204.46,200.89,202.38,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",205.77,206.5,202.79,203.06,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",206.45,207.94,204.79,206.47,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",206.95,208.19,205.42,207.07,{"symbol":5,"time":174,"open":175,"high":175,"low":176,"close":177},"2026-08-13",208.77,205.41,206.66,{"symbol":5,"time":179,"open":180,"high":180,"low":181,"close":182},"2026-08-12",210,206.76,208.07,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",210.72,212.91,208.16,208.45,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",210.41,211.59,209.33,210.1,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",210.88,213.63,210.53,211.13,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",213,214.57,209.93,210.84,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",211.55,213.6,210.14,210.4,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":205},"2026-08-04",207.51,210.85,203.98,{"symbol":5,"time":219,"open":220,"high":221,"low":220,"close":222},"2026-08-03",203.26,206.99,205.72,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",205.26,205.68,203.25,204.62,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",200.76,204.48,199.75,204.06,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",201.08,201.58,197.21,197.99,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",206,206.78,201.54,203.08,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",202.65,205.97,201.99,205.85,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",200.75,204.94,200,202.2,{"symbol":5,"time":260,"open":261,"high":262,"low":68,"close":263},"2026-07-23",201.46,203,197.8,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",212.18,215.08,210.82,214.53,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",211.73,213.83,208.21,211.42,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",214.68,215.76,208.97,209.63,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",214.23,218.68,213.42,214.18,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",212.03,217.99,211.94,217.51,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",214,215.82,208.89,212.26,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",217.41,217.81,213.06,214.15,{"symbol":5,"time":307,"open":308,"high":293,"low":309,"close":310},"2026-07-13",215.33,213.36,214.27,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":308},"2026-07-10",212.82,217.56,212.11,{"symbol":5,"time":317,"open":296,"high":318,"low":319,"close":320},"2026-07-09",214.6,210.29,211.57,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",213.07,213.11,208.83,211.47,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",213.04,214.69,210.42,214.05,{"symbol":5,"time":334,"open":304,"high":335,"low":336,"close":337},"2026-07-06",215.5,210.21,214.74,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",217.97,218.25,211.83,213.71,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",222.93,223.51,217.14,217.17,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",225.58,226.22,223.29,224.28,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",224.79,226.5,222.41,224,{"symbol":5,"time":363,"open":364,"high":364,"low":365,"close":366},"2026-06-26",229.59,224.38,225.96,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",227.22,233.65,224.59,230.73,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",224.33,226.74,223.34,224.31,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",225.25,227.14,221.85,223.54,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",223.85,229.46,222.99,229.4,{"symbol":5,"time":392,"open":393,"high":353,"low":394,"close":395},"2026-06-18",223.27,222.28,223.57,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",222.94,228.05,220.1,220.79,{"symbol":5,"time":403,"open":404,"high":352,"low":405,"close":406},"2026-06-16",222.26,222.12,222.63,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",221.72,223.48,219.91,220.67,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",220.78,221.33,216.29,217.43,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",215.64,220.29,214.47,218.53,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",220.86,223.39,213.33,213.76,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",218.11,222.74,217.63,220.97,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",214.77,217.96,214.04,216.19,{"symbol":5,"time":444,"open":210,"high":445,"low":446,"close":447},"2026-06-05",215.71,212.3,214.76,{"symbol":5,"time":449,"open":450,"high":450,"low":451,"close":452},"2026-06-04",216.73,212.06,213.47,{"symbol":5,"time":454,"open":455,"high":456,"low":455,"close":457},"2026-06-03",210.19,217.24,213.51,{"symbol":5,"time":459,"open":460,"high":461,"low":460,"close":462},"2026-06-02",208.58,212.51,211.84,{"symbol":5,"time":464,"open":274,"high":465,"low":466,"close":467},"2026-06-01",208.37,204.52,207.54,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",211.99,213.27,209.87,211.36,{"symbol":5,"time":475,"open":476,"high":203,"low":477,"close":461},"2026-05-28",211.96,209.3,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",215.73,216.4,212.4,213.37,{"symbol":5,"time":485,"open":486,"high":487,"low":476,"close":488},"2026-05-26",212.14,215.95,215.4,{"symbol":5,"time":490,"open":491,"high":206,"low":492,"close":493},"2026-05-22",209.23,207.27,209.9,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",209.65,209.96,206.16,207.77,{"symbol":5,"time":501,"open":502,"high":503,"low":222,"close":504},"2026-05-20",208.5,211.11,210.98,{"symbol":5,"time":506,"open":477,"high":507,"low":508,"close":509},"2026-05-19",209.77,205.6,207.55,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",210.95,212.12,209.2,210.83,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",211.87,212.98,209.88,210.77,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",216.2,216.82,213.4,214.36,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-13",217.26,217.44,214.01,214.62,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",219.97,220.48,214.84,216.71,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":536},"2026-05-11",220.46,221.76,218.85,{"symbol":5,"time":546,"open":547,"high":547,"low":548,"close":549},"2026-05-08",221.89,218.8,219.83,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",227.94,228.35,219.8,220.9,{"symbol":5,"time":557,"open":558,"high":372,"low":559,"close":560},"2026-05-06",227.51,226.28,227.18,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",222.59,225.45,220.56,223.47,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":427},"2026-05-04",224.72,218.97,{"symbol":5,"time":572,"open":573,"high":574,"low":410,"close":575},"2026-05-01",226.86,227.11,225.79,{"symbol":5,"time":577,"open":394,"high":578,"low":579,"close":580},"2026-04-30",227.58,221.32,226.41,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",224.14,225.43,220.28,222.25,{"symbol":5,"time":588,"open":589,"high":590,"low":563,"close":583},"2026-04-28",226.1,226.3,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-27",225.98,227.98,223.13,226.23,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-24",228.82,230.53,223.65,224.78,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-23",222.61,232.71,221.23,228.15,{"symbol":5,"time":610,"open":611,"high":611,"low":612,"close":613},"2026-04-22",221.58,215.6,216.17,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":585},"2026-04-21",221.77,224.11,219.72,{"symbol":5,"time":620,"open":621,"high":622,"low":621,"close":623},"2026-04-20",218.32,222.7,221.9,{"symbol":5,"time":625,"open":626,"high":627,"low":421,"close":628},"2026-04-17",216,222.14,219.07,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",215.53,218.38,213.78,214.17,{"symbol":5,"time":636,"open":637,"high":637,"low":638,"close":639},"2026-04-15",217.66,212.04,215.46,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-14",219.25,220.3,216.92,218.48,{"symbol":5,"time":647,"open":525,"high":648,"low":649,"close":650},"2026-04-13",219.36,214.03,219.24,{"symbol":5,"time":652,"open":650,"high":650,"low":653,"close":654},"2026-04-10",217.06,217.12,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":621},"2026-04-09",215.86,219.56,215.74,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-08",215.22,217.54,213.53,216.69,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":467},"2026-04-07",206.7,207.88,205.01,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-06",204.22,207.53,204.13,207.48,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-02",202,208.25,200.63,205.38,{"symbol":5,"time":684,"open":685,"high":686,"low":221,"close":687},"2026-04-01",210.08,211.89,207.3,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":188},"2026-03-31",206.04,210.37,204.57,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-30",208.31,208.64,201.68,202.81,{"symbol":5,"time":700,"open":701,"high":211,"low":702,"close":703},"2026-03-27",209,205.82,206.6,{"symbol":5,"time":705,"open":471,"high":706,"low":707,"close":708},"2026-03-26",215.35,209.09,209.21,{"symbol":5,"time":710,"open":440,"high":711,"low":712,"close":713},"2026-03-25",218.78,211.75,215.16,{"symbol":5,"time":715,"open":716,"high":717,"low":193,"close":718},"2026-03-24",209.91,216.48,215.58,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-23",214.97,216.09,212.08,212.29,{"symbol":5,"time":726,"open":331,"high":727,"low":728,"close":729},"2026-03-20",213.43,207.7,209.37,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-19",209.29,212.99,207.75,211.49,{"symbol":5,"time":737,"open":738,"high":739,"low":326,"close":740},"2026-03-18",213.26,214.54,212.23,{"symbol":5,"time":742,"open":743,"high":445,"low":744,"close":745},"2026-03-17",211.32,208.47,213.82,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-16",206.57,208.75,205.51,207.42,{"symbol":5,"time":753,"open":754,"high":166,"low":755,"close":756},"2026-03-13",205.4,201.97,203.93,{"symbol":5,"time":758,"open":759,"high":760,"low":227,"close":761},"2026-03-12",207.86,208.44,203.8,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-11",209.1,210.8,206.92,210.34,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-10",211.5,214.16,208.53,210.26,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-09",204.72,211.26,201.79,211,{"symbol":5,"time":781,"open":272,"high":272,"low":782,"close":783},"2026-03-06",206.88,208.42,{"symbol":5,"time":785,"open":786,"high":787,"low":210,"close":718},"2026-03-05",220.04,220.74,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-04",221.14,222.13,219.66,221.84,{"symbol":5,"time":795,"open":796,"high":616,"low":797,"close":798},"2026-03-03",219.46,217.22,220.76,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-02",220.18,226.43,217.69,226.4,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-27",224.6,225.6,222.04,225.5,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":382},"2026-02-26",227.68,228.84,224.22,{"symbol":5,"time":817,"open":818,"high":819,"low":375,"close":820},"2026-02-25",231.89,232.49,226.73,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-24",231.33,233.85,229.91,231.35,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":372},"2026-02-23",232.82,234,228.58,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-20",232.15,236.69,231.02,233.31,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-19",231.12,233.19,230.82,232.52,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-18",233.52,234.73,231.14,232.08,{"symbol":5,"time":851,"open":852,"high":853,"low":852,"close":854},"2026-02-17",229.43,234.01,233.25,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-13",230.8,233.91,225.26,231.63,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-12",234.61,237.54,229.95,230.57,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-11",230.81,233.88,230.15,233.07,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-10",224.46,230.36,224.16,229.48,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-09",222.95,225.23,222.1,224.99,{"symbol":5,"time":886,"open":887,"high":888,"low":544,"close":889},"2026-02-06",220.01,224.03,223.66,{"symbol":5,"time":891,"open":892,"high":893,"low":657,"close":894},"2026-02-05",219.44,219.89,217.55,{"symbol":5,"time":896,"open":897,"high":537,"low":897,"close":898},"2026-02-04",212.86,220.02,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-03",207.56,211.88,207.4,211.66,{"symbol":5,"time":906,"open":907,"high":908,"low":907,"close":909},"2026-02-02",201.5,208.3,207.32,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-30",200.35,205.58,199.85,201.49,{"symbol":5,"time":917,"open":918,"high":701,"low":919,"close":920},"2026-01-29",208.54,197.97,202.53,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":243},"2026-01-28",207.28,208.56,204.3,{"symbol":5,"time":927,"open":928,"high":701,"low":929,"close":930},"2026-01-27",208.48,207.01,207.26,{"symbol":5,"time":932,"open":676,"high":933,"low":934,"close":728},"2026-01-26",208.33,206.12,{"symbol":5,"time":936,"open":937,"high":937,"low":938,"close":939},"2026-01-23",208.9,206.19,206.71,{"symbol":5,"time":941,"open":942,"high":943,"low":499,"close":944},"2026-01-22",209.89,210.75,209.43,{"symbol":5,"time":946,"open":227,"high":947,"low":948,"close":949},"2026-01-21",209.75,202.6,208.55,{"symbol":5,"time":951,"open":220,"high":952,"low":953,"close":954},"2026-01-20",204.61,200.38,201.27,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-16",205.88,207.6,205.5,206.61,{"symbol":5,"time":962,"open":226,"high":963,"low":964,"close":965},"2026-01-15",208.14,204.63,205.86,{"symbol":5,"time":967,"open":968,"high":682,"low":969,"close":970},"2026-01-14",204.49,202.44,204.34,{"symbol":5,"time":972,"open":146,"high":973,"low":974,"close":975},"2026-01-13",205.16,202.94,204.4,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-12",201.87,203.83,200.69,203.44,{"symbol":5,"time":983,"open":984,"high":160,"low":985,"close":986},"2026-01-09",202.89,200.77,201.89,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":251},"2026-01-08",198.83,203.12,197.32,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-07",203.45,204.24,199.12,199.38,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-06",202.27,203.81,199.51,203.5,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1000},"2026-01-05",198.18,203.39,197.93,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-02",195.18,197.55,193.89,195.75,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-12-31",197.86,198,194.89,195.24,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-30",198.6,198.71,197.37,197.78,{"symbol":5,"time":1028,"open":257,"high":1029,"low":1030,"close":1031},"2025-12-29",200.05,198.52,199.03,{"symbol":5,"time":1033,"open":147,"high":1034,"low":1035,"close":1036},"2025-12-26",200.4,199.27,200.15,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-24",200.25,200.92,199.29,199.56,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1024,"close":1047},"2025-12-23",199.43,200.45,199.95,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1050,"close":1002},"2025-12-22",196.32,199.7,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-19",195.55,197.25,195.12,196.21,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-18",197.43,198.82,195.47,196.07,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-17",196.19,199.1,194.99,196.15,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-16",201.37,202.23,195.43,196.61,{"symbol":5,"time":1077,"open":141,"high":1078,"low":1079,"close":1080},"2025-12-15",202.11,199.84,201.3,{"symbol":5,"time":1082,"open":986,"high":1083,"low":1084,"close":996},"2025-12-12",203.69,199.04,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-11",196.37,201.72,195.92,201.28,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-10",190.84,196.46,189.95,195.7,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-09",190.33,192.08,189.45,190.08,{"symbol":5,"time":1104,"open":89,"high":1105,"low":1106,"close":1107},"2025-12-08",192.6,190.28,191.28,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":87},"2025-12-05",189.98,191.17,189.58,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-04",190.15,191.54,188.32,190.64,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-03",187.92,190.34,187.48,190.27,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1123},"2025-12-02",185.38,188,183.68,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-01",183.56,187.45,183.19,184.89,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1140},"2025-11-28",185.85,186.9,185.28,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-26",185.72,187.35,185.09,186.19,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-25",184.78,186.58,182.91,186.02,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-24",183.47,184.01,181.66,183.04,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-21",178.69,184.31,178.32,183.58,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-20",181.93,182.8,177.87,178.03,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-19",179.7,181.35,179.2,179.64,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-18",179.54,180.88,178.77,179.78,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-17",182.41,182.87,179.98,180.05,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-14",180.98,184.29,180.71,183.12,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-13",182.99,184.64,181.58,181.97,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-12",183.38,185.88,183.32,183.62,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-11",182.55,187.52,182.1,183.97,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-10",181.56,183.35,180.55,182.09,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-07",178.24,180.68,176.91,180.33,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-06",180.49,182.5,177.3,178.57,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-05",177.58,180.4,177.2,179.65,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1221},"2025-11-04",177.25,178.52,176.4,{"symbol":5,"time":1243,"open":1244,"high":1244,"low":1245,"close":1246},"2025-11-03",180.79,176.99,178.16,{"symbol":5,"time":1248,"open":1249,"high":1186,"low":1249,"close":1250},"2025-10-31",179.1,181.46,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1173,"close":1255},"2025-10-30",180.07,185.4,180.14,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-29",180.18,181.69,179.44,180.8,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1229,"close":1266},"2025-10-28",178.44,179.92,179.71,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-27",179.41,180.02,177.29,177.96,{"symbol":5,"time":1274,"open":1261,"high":1261,"low":1275,"close":1276},"2025-10-24",177.4,177.43,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-23",172.52,181.36,170,181.22,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-22",172.92,173.58,167.34,167.61,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1291,"close":1293},"2025-10-21",168.29,173.63,173.04,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-20",167.65,169.35,166.93,168.92,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-17",165.35,166.59,164.73,166.5,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-16",163.52,166.37,163.33,166.13,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-15",164.8,164.99,161.28,162.66,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-14",159.18,163.67,158.97,162.55,{"symbol":5,"time":1325,"open":1326,"high":1326,"low":1327,"close":1327},"2025-10-13",163.85,161.16,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-10",163.21,164.06,160.4,161.45,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-09",165.41,165.45,162.05,162.3,{"symbol":5,"time":1341,"open":1336,"high":1342,"low":1343,"close":1344},"2025-10-08",166,163.72,164.75,{"symbol":5,"time":1346,"open":1347,"high":1287,"low":1348,"close":1349},"2025-10-07",167.3,164.22,164.59,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-06",167.68,167.75,165.17,166.52,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-03",166.49,168.32,166.34,166.61,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-02",166.71,168.18,166.07,166.75,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-01",165.4,167.48,165.32,166.4,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-30",166.42,167.15,164.62,166.83,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-29",168.98,169.01,166.24,166.64,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-09-26",166.47,168.25,165.58,167.99,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-09-25",166.08,166.45,163.7,165.59,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-24",169.07,169.75,167.04,167.29,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-23",171.34,172.26,168.49,169.09,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-22",170.35,170.95,169.52,170.24,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1406},"2025-09-19",173.15,173.56,170.89,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-18",172.68,174.37,171.92,172.8,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-17",173.24,175.81,170.38,171.45,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-16",171.9,172.86,171.04,172.57,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-15",173.11,173.86,171.69,171.94,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-12",177.45,177.6,172.88,172.98,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1453,"close":1455},"2025-09-11",175.79,178.61,178.1,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-10",175.19,177.86,174.94,175.64,{"symbol":5,"time":1463,"open":1464,"high":1464,"low":1465,"close":1466},"2025-09-09",177.52,174.05,174.68,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-08",177.77,178.63,175.82,178,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-05",178.96,180.48,176.6,177.75,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-04",174.74,178.4,174.26,178.36,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-03",175.49,175.99,173.96,174.73,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-02",176.7,176.81,174.38,175.77,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-29",180.9,181.57,178.65,178.86,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-28",182.81,183.43,181.01,181.59,{"symbol":5,"time":1510,"open":1511,"high":1129,"low":1512,"close":1513},"2025-08-27",181.51,181.28,182.71,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-26",180.45,182.56,179.96,182.21,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-25",183.26,183.33,180.46,180.51,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-22",178.72,183.84,178.54,183.07,{"symbol":5,"time":1533,"open":1472,"high":1534,"low":1535,"close":1536},"2025-08-21",179.43,177.07,177.41,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-20",179.14,179.6,177.74,178.74,{"symbol":5,"time":1544,"open":1469,"high":1545,"low":1546,"close":1266},"2025-08-19",180.17,177.22,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-18",176.42,177.54,175.71,177.15,{"symbol":5,"time":1554,"open":1176,"high":1176,"low":1555,"close":1556},"2025-08-15",176.43,176.54,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-14",180.77,181.02,178.59,179.4,{"symbol":5,"time":1564,"open":1181,"high":1151,"low":1565,"close":1566},"2025-08-13",178.64,182.83,{"symbol":5,"time":1568,"open":1555,"high":1569,"low":1570,"close":1571},"2025-08-12",178.09,175.76,177.99,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-11",174.22,175.45,173.83,175.29,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-08",174.47,175.31,173.3,173.52,{"symbol":5,"time":1585,"open":1488,"high":1586,"low":1587,"close":1588},"2025-08-07",176.52,173.34,173.97,{"symbol":5,"time":1590,"open":1591,"high":1478,"low":1592,"close":1593},"2025-08-06",177.5,174.06,174.3,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-05",177.1,177.79,174.91,177.18,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-04",175.72,176.47,175,176.1,{"symbol":5,"time":1607,"open":1608,"high":1561,"low":1609,"close":1610},"2025-08-01",178.05,174.43,174.97,{"symbol":5,"time":1612,"open":1500,"high":1613,"low":1222,"close":1614},"2025-07-31",183.53,181.14,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-30",184.58,185.01,181.38,182.22,{"symbol":5,"time":1622,"open":64,"high":1623,"low":1624,"close":1625},"2025-07-29",186.54,183.4,184.05,{"symbol":5,"time":1627,"open":1628,"high":1628,"low":1629,"close":1630},"2025-07-28",187,184.57,184.93,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":52,"close":1635},"2025-07-25",186.96,187.54,186.5,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-24",195.03,195.23,184.91,186.63,{"symbol":5,"time":1643,"open":1093,"high":1644,"low":1645,"close":1646},"2025-07-23",191.75,189.25,190.9,{"symbol":5,"time":1648,"open":1635,"high":1649,"low":1635,"close":1650},"2025-07-22",189.9,189.54,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-21",189.09,189.17,186.61,186.98,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-18",191.02,191.41,187.29,188.24,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-17",187.96,191.2,187.49,190.59,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-16",187.33,189,184.88,187.84,{"symbol":5,"time":1676,"open":1677,"high":1677,"low":1628,"close":1678},"2025-07-15",190.92,187.07,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":94},"2025-07-14",188.52,189.21,186,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-11",188.76,189.5,188.16,188.94,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":92},"2025-07-10",188.78,192.41,188.33,{"symbol":5,"time":1696,"open":1649,"high":1649,"low":1697,"close":1698},"2025-07-09",186.86,188.22,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-08",187.8,189.85,187.73,188.43,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":65},"2025-07-07",187.88,189.47,185.62,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-03",188.88,189.7,187.65,188.63,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-02",187.13,188.42,185.47,188.15,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-01",182.65,187.94,182.53,186.16,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-30",183.3,183.52,182.32,183.23,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1730},"2025-06-27",183.36,184.43,182.15,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1158},"2025-06-26",181,183.78,180.62,{"symbol":5,"time":1745,"open":1746,"high":1222,"low":1747,"close":1188},"2025-06-25",180.2,178.7,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-24",178.68,180.23,177.66,179.94,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-23",174.52,177.81,173.05,177.53,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-20",177.23,177.71,174.25,174.88,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1577,"close":1770},"2025-06-18",175.94,177.33,175.7,{"symbol":5,"time":1772,"open":1470,"high":1773,"low":1774,"close":1775},"2025-06-17",179.38,175.83,176.08,{"symbol":5,"time":1777,"open":1530,"high":1778,"low":1779,"close":1780},"2025-06-16",180.75,178.3,179.75,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1430,"close":1556},"2025-06-13",177.02,178.88,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-12",177.69,178.9,176.26,178.78,{"symbol":5,"time":1792,"open":1250,"high":1793,"low":1794,"close":1539},"2025-06-11",181.68,178.39,{"symbol":5,"time":1796,"open":1511,"high":1797,"low":1751,"close":1512},"2025-06-10",182.11,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-09",180.21,182.24,179.53,180.73,{"symbol":5,"time":1805,"open":1173,"high":1234,"low":1806,"close":1807},"2025-06-06",178.75,179.45,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-05",177.88,178.83,176.35,177.24,{"symbol":5,"time":1815,"open":1816,"high":1559,"low":1817,"close":1752},"2025-06-04",179.66,177.46,{"symbol":5,"time":1819,"open":1820,"high":1773,"low":1820,"close":1821},"2025-06-03",175.93,177.97,{"symbol":5,"time":1823,"open":1759,"high":1824,"low":1825,"close":1775},"2025-06-02",177.64,173.68,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1478},"2025-05-30",178.42,179.28,176.28,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-29",180.6,180.99,178.56,179.68,{"symbol":5,"time":1838,"open":1839,"high":1839,"low":1840,"close":1179},"2025-05-28",182.13,179.25,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1215},"2025-05-27",180.52,182,178.27,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1493,"close":1850},"2025-05-23",176.85,178.48,177.89,{"symbol":5,"time":1852,"open":1482,"high":1853,"low":1597,"close":1854},"2025-05-22",181.43,179.85,{"symbol":5,"time":1856,"open":1857,"high":1857,"low":1858,"close":1859},"2025-05-21",182.67,178.35,178.92,{"symbol":5,"time":1861,"open":1862,"high":1683,"low":1863,"close":1864},"2025-05-20",185.49,183.44,184.27,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1867,"close":1869},"2025-05-19",184.12,186.67,186.41,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-16",185.06,186.71,184.02,186.7,{"symbol":5,"time":1877,"open":1878,"high":1872,"low":1205,"close":1879},"2025-05-15",183.64,184.35,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-14",185.15,186.07,184.08,184.68,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1888,"close":1890},"2025-05-13",183.59,187.14,185.59,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1888},"2025-05-12",184.56,185,182.59,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-09",175.56,176.33,174.7,176.16,{"symbol":5,"time":1903,"open":1583,"high":1904,"low":1423,"close":1466},"2025-05-08",176.73,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-07",171.74,172.55,170.28,171.46,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-06",171.39,172.9,170.12,170.71,{"symbol":5,"time":1918,"open":1919,"high":1756,"low":1920,"close":1921},"2025-05-05",172.19,171.98,173.02,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-02",172.75,174.39,171.35,173.87,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-01",172.04,172.81,169.68,169.81,{"symbol":5,"time":1935,"open":1936,"high":1926,"low":1937,"close":1938},"2025-04-30",168.33,166.17,170.65,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-29",169,171.41,168.51,170.22,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-28",169.43,172.61,169.12,170.33,{"symbol":5,"time":1952,"open":1953,"high":1913,"low":1954,"close":1383},"2025-04-25",169.46,168.72,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-24",159.98,170.58,158.14,169.72,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-23",169.22,172.28,165.11,166.35,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-22",160.25,164.34,158.43,163.56,{"symbol":5,"time":1974,"open":1975,"high":1975,"low":1976,"close":1977},"2025-04-21",159.94,155.45,158.02,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-17",162.4,163.8,160.62,161.08,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-16",162,164.54,159.7,161.96,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-15",163.38,165.54,162.53,163.28,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-14",163.3,165.37,161.42,163.66,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-11",159.2,163.65,158,162.11,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-10",160.88,162.32,154.38,159.56,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-09",149.53,167.94,148.31,165.86,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-08",157.3,159.07,148.69,151.14,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-07",148.07,158.24,143.04,151.47,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-04",157.96,158.44,150.6,153.55,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-03",169.9,172.29,162.23,162.73,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-02",174.1,179.5,172.77,179.02,{"symbol":5,"time":2051,"open":2052,"high":1591,"low":2053,"close":1603},"2025-04-01",174.89,173.4,{"symbol":5,"time":2055,"open":1407,"high":2056,"low":2057,"close":2058},"2025-03-31",177.03,169.4,175.68,{"symbol":5,"time":2060,"open":1539,"high":2061,"low":1593,"close":2062},"2025-03-28",180.27,174.65,{"symbol":5,"time":2064,"open":2065,"high":2065,"low":1482,"close":2066},"2025-03-27",181.8,179.15,{"symbol":5,"time":2068,"open":2069,"high":1633,"low":2070,"close":2071},"2025-03-26",185.82,181.6,182.25,{"symbol":5,"time":2073,"open":2074,"high":1714,"low":2075,"close":2076},"2025-03-25",186.14,184.37,185.74,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":1801,"close":2081},"2025-03-24",182.68,185.9,185.51,{"symbol":5,"time":2083,"open":2084,"high":1174,"low":2085,"close":1176},"2025-03-21",180,177.63,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-20",180.34,182.9,180.01,181.3,{"symbol":5,"time":2093,"open":2094,"high":1129,"low":1743,"close":2095},"2025-03-19",181.07,182.27,{"symbol":5,"time":2097,"open":1200,"high":1168,"low":2098,"close":2099},"2025-03-18",179.56,180.78,{"symbol":5,"time":2101,"open":1751,"high":2102,"low":1746,"close":2103},"2025-03-17",183.9,182.96,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":1275,"close":1614},"2025-03-14",179.33,181.47,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-13",180.72,181.88,175.8,177.09,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":1800,"close":2118},"2025-03-12",182.18,183.95,181.75,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":1276,"close":1559},"2025-03-11",178.13,183.89,{"symbol":5,"time":2124,"open":2125,"high":52,"low":2126,"close":1541},"2025-03-10",180.24,177.01,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":1500,"close":2131},"2025-03-07",184.6,186.76,185.64,{"symbol":5,"time":2133,"open":1707,"high":2134,"low":1862,"close":1152},"2025-03-06",188.99,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":52,"close":2139},"2025-03-05",185.25,190.02,189.73,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-04",190.1,190.83,183.25,184.06,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-03",200.18,200.98,192.51,193.29,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-02-28",196.76,198.86,195.1,198.77,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-02-27",197.54,199.22,196.3,196.51,{"symbol":5,"time":2165,"open":989,"high":231,"low":2166,"close":2167},"2025-02-26",197.28,197.68,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-25",199.78,201.32,195.5,198.36,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-02-24",201.17,202.03,199.25,199.46,{"symbol":5,"time":2181,"open":703,"high":2182,"low":2183,"close":2184},"2025-02-21",206.83,198.91,200.54,{"symbol":5,"time":2186,"open":2187,"high":923,"low":227,"close":2188},"2025-02-20",204.85,206.43,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-19",204.09,205.56,203.59,204.88,{"symbol":5,"time":2196,"open":110,"high":171,"low":2197,"close":2198},"2025-02-18",201.36,205.36,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":238,"close":2203},"2025-02-14",202.75,203.85,202.33,{"symbol":5,"time":2205,"open":251,"high":2206,"low":2207,"close":2208},"2025-02-13",203.21,199.98,202.69,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-12",199.05,201.48,199,201.06,{"symbol":5,"time":2216,"open":978,"high":2217,"low":778,"close":2218},"2025-02-11",203.97,202.64,{"symbol":5,"time":2220,"open":2221,"high":146,"low":2171,"close":2222},"2025-02-10",203.55,203.54,{"symbol":5,"time":2224,"open":2225,"high":2225,"low":2226,"close":2227},"2025-02-07",205.35,201.33,202.54,{"symbol":5,"time":2229,"open":750,"high":750,"low":2230,"close":124},"2025-02-06",203.43,{"symbol":5,"time":2232,"open":115,"high":2233,"low":145,"close":2234},"2025-02-05",205.22,204.73,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":123},"2025-02-04",204.17,222.31,201.76,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-03",200.52,204.38,198.55,202.28,{"symbol":5,"time":2247,"open":2248,"high":695,"low":1000,"close":2249},"2025-01-31",206.85,203.68,{"symbol":5,"time":2251,"open":180,"high":204,"low":2252,"close":171},"2025-01-30",202.59,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2255},"2025-01-29",197.36,199.58,196.67,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-28",195.94,198.23,194.32,198.08,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2260},"2025-01-27",197.12,198.05,194.24,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":1024},"2025-01-24",199.5,199.94,198.04,{"symbol":5,"time":2275,"open":2213,"high":2276,"low":2277,"close":2278},"2025-01-23",200.29,197.95,199.15,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-01-22",199.36,199.92,197.26,198.81,{"symbol":5,"time":2286,"open":2287,"high":2157,"low":2288,"close":2289},"2025-01-21",196.45,196,198.41,{"symbol":5,"time":2291,"open":2292,"high":2287,"low":105,"close":2293},"2025-01-17",195.81,195.08,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-16",191,194.67,190.05,194.48,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-15",191.83,193.11,190.18,190.74,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-14",188.28,189.67,187.79,188.8,{"symbol":5,"time":2313,"open":1878,"high":2314,"low":1151,"close":2315},"2025-01-13",186.97,186.75,{"symbol":5,"time":2317,"open":1894,"high":1683,"low":2318,"close":1878},"2025-01-10",182.75,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2081,"close":2323},"2025-01-08",187.01,187.85,187.22,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-07",187.91,189.2,186.87,187.98,{"symbol":5,"time":2331,"open":1128,"high":2332,"low":1123,"close":2333},"2025-01-06",190.3,188.03,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2333},"2025-01-03",186.66,188.47,185.16,{"symbol":5,"time":2340,"open":1117,"high":1672,"low":1630,"close":2131},"2025-01-02",{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-12-31",186.91,188.6,186.11,187.6,{"symbol":5,"time":2348,"open":1628,"high":1128,"low":2349,"close":2350},"2024-12-30",184.63,186.32,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":1714,"close":1694},"2024-12-27",189.31,191.49,{"symbol":5,"time":2356,"open":2357,"high":2354,"low":2358,"close":2359},"2024-12-26",189.48,189.27,190.91,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2362,"close":1099},"2024-12-24",188.45,190.53,{"symbol":5,"time":2365,"open":41,"high":2366,"low":1633,"close":2367},"2024-12-23",189.44,188.81,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2358},"2024-12-20",188.53,190.62,187.5,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1689},"2024-12-19",190.93,192.23,188.72,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2367},"2024-12-18",196.92,197.9,188.74,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-17",198.72,199.72,195.38,196.54,{"symbol":5,"time":2390,"open":2391,"high":2212,"low":2392,"close":233},"2024-12-16",200.03,199.16,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-13",200.93,201.8,199.71,201.01,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":681,"close":2197},"2024-12-12",200.8,202.52,{"symbol":5,"time":2404,"open":115,"high":2405,"low":2406,"close":2407},"2024-12-11",203.35,200.81,201.2,{"symbol":5,"time":2409,"open":2410,"high":262,"low":2411,"close":2412},"2024-12-10",200.95,198.7,201.31,{"symbol":5,"time":2414,"open":2415,"high":990,"low":2416,"close":2417},"2024-12-09",202.22,201.21,201.74,{"symbol":5,"time":2419,"open":2420,"high":262,"low":2421,"close":261},"2024-12-06",202.21,200.65,{"symbol":5,"time":2423,"open":2424,"high":2217,"low":2425,"close":139},"2024-12-05",203.61,201.35,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":258,"close":2430},"2024-12-04",202.8,204.14,203.28,{"symbol":5,"time":2432,"open":146,"high":995,"low":2433,"close":2434},"2024-12-03",202.05,203.77,{"symbol":5,"time":2436,"open":498,"high":2437,"low":2438,"close":2439},"2024-12-02",206.23,204.21,204.7,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":750,"close":2444},"2024-11-29",206.22,207.05,205.9,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":226,"close":2449},"2024-11-27",206.58,208.26,206.51,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1001,"close":2454},"2024-11-26",205.54,206.69,206.34,{"symbol":5,"time":2456,"open":222,"high":734,"low":2457,"close":2192},"2024-11-25",205.18,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2201,"close":2462},"2024-11-22",202.85,205.06,204.74,{"symbol":5,"time":2464,"open":1084,"high":2465,"low":2466,"close":109},"2024-11-21",203.14,198.24,{"symbol":5,"time":2468,"open":2392,"high":2271,"low":2469,"close":2470},"2024-11-20",196.63,198.13,{"symbol":5,"time":2472,"open":2473,"high":2161,"low":2166,"close":2474},"2024-11-19",198.02,198.73,{"symbol":5,"time":2476,"open":2477,"high":986,"low":2478,"close":2479},"2024-11-18",200.96,200.19,200.53,{"symbol":5,"time":2481,"open":2177,"high":133,"low":2482,"close":2483},"2024-11-15",200.56,201.18,{"symbol":5,"time":2485,"open":2221,"high":2486,"low":2487,"close":2488},"2024-11-14",204.15,201.91,202.09,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-11-13",201.61,204.93,201.24,203.99,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2239,"close":2499},"2024-11-12",204.51,204.89,202.35,{"symbol":5,"time":2501,"open":2502,"high":2492,"low":2502,"close":2503},"2024-11-11",202.42,204.58,{"symbol":5,"time":2505,"open":2425,"high":2506,"low":2507,"close":907},"2024-11-08",203.87,200.74,{"symbol":5,"time":2509,"open":2510,"high":2510,"low":2511,"close":2239},"2024-11-07",202.83,200.5,{"symbol":5,"time":2513,"open":2242,"high":234,"low":2514,"close":140},"2024-11-06",200.1,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2377,"close":2519},"2024-11-05",188.95,192.24,192.15,{"symbol":5,"time":2521,"open":1689,"high":1644,"low":2522,"close":2523},"2024-11-04",188.55,189.16,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-01",189.72,191.6,188.85,189.11,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-10-31",191.97,192.9,189.18,189.33,{"symbol":5,"time":2537,"open":2538,"high":2262,"low":80,"close":2539},"2024-10-30",191.72,192.99,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":1653,"close":2544},"2024-10-29",191.05,192.18,191.84,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2547,"close":2549},"2024-10-28",188.68,192.49,192.46,{"symbol":5,"time":2551,"open":2552,"high":2535,"low":2553,"close":1656},"2024-10-25",188.39,185.76,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":1149},"2024-10-24",185.96,189.84,183.01,{"symbol":5,"time":2560,"open":1111,"high":2561,"low":2562,"close":2563},"2024-10-23",192.75,190.54,191.68,{"symbol":5,"time":2565,"open":76,"high":2566,"low":38,"close":2567},"2024-10-22",192.4,191.4,{"symbol":5,"time":2569,"open":2570,"high":98,"low":2571,"close":2572},"2024-10-21",194.26,192.29,192.74,{"symbol":5,"time":2574,"open":2387,"high":2575,"low":2576,"close":2577},"2024-10-18",195.6,193.46,194.38,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-10-17",194.56,195.68,193.64,194.88,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":92,"close":2588},"2024-10-16",190.71,194.11,192.79,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":89,"close":1107},"2024-10-15",193.9,194.43,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2332,"close":105},"2024-10-14",190.89,193.91,{"symbol":5,"time":2598,"open":2599,"high":1107,"low":2600,"close":2601},"2024-10-11",186.43,186.06,190.69,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":1894,"close":2606},"2024-10-10",186.08,187.39,186.62,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":1894,"close":2604},"2024-10-09",185.52,187.81,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-10-08",187.47,188.2,185.95,187.16,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-07",188.01,189.01,186.77,187.53,{"symbol":5,"time":2624,"open":2625,"high":2625,"low":2626,"close":2627},"2024-10-04",191.73,187.46,188.91,{"symbol":5,"time":2629,"open":2139,"high":2630,"low":2631,"close":56},"2024-10-03",190.11,188.4,{"symbol":5,"time":2633,"open":2634,"high":1659,"low":2635,"close":1124},"2024-10-02",189.23,188.75,{"symbol":5,"time":2637,"open":2563,"high":2549,"low":2627,"close":2638},"2024-10-01",190.41,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-30",191.88,192.35,189.8,191.74,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-27",193.62,194.75,192.42,192.78,{"symbol":5,"time":2652,"open":1644,"high":2653,"low":2654,"close":2655},"2024-09-26",193.14,190.16,193.03,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-25",193.53,193.85,189.96,190.22,{"symbol":5,"time":2663,"open":2543,"high":2664,"low":2665,"close":2666},"2024-09-24",193.12,191.3,192.63,{"symbol":5,"time":2668,"open":2557,"high":2567,"low":2669,"close":70},"2024-09-23",189.04,{"symbol":5,"time":2671,"open":1112,"high":2672,"low":41,"close":2673},"2024-09-20",190.97,189.12,{"symbol":5,"time":2675,"open":27,"high":2676,"low":2677,"close":2678},"2024-09-19",192.05,188.38,191.18,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-18",188.23,189.19,185.24,185.93,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-09-17",187.75,190.46,187.11,188.35,{"symbol":5,"time":2692,"open":1146,"high":2693,"low":2694,"close":2621},"2024-09-16",187.9,185.44,{"symbol":5,"time":2696,"open":1144,"high":2681,"low":2697,"close":1872},"2024-09-13",184.92,{"symbol":5,"time":2699,"open":2700,"high":1873,"low":2701,"close":2702},"2024-09-12",183.8,181.84,186.68,{"symbol":5,"time":2704,"open":2705,"high":1863,"low":2706,"close":2707},"2024-09-11",180.66,176.62,183.16,{"symbol":5,"time":2709,"open":2710,"high":1199,"low":2711,"close":2712},"2024-09-10",179.3,177.65,181.45,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-09",176.9,179.35,176.06,178.89,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-06",175.4,177.28,174.21,175.38,{"symbol":5,"time":2726,"open":1901,"high":2727,"low":2728,"close":2729},"2024-09-05",176.86,173.31,175.05,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-09-04",180.16,180.41,175.42,176.39,{"symbol":5,"time":2737,"open":1894,"high":2738,"low":2739,"close":2740},"2024-09-03",185.5,179.19,180.25,{"symbol":5,"time":2742,"open":1194,"high":2743,"low":2744,"close":2745},"2024-08-30",186.17,182.79,186.03,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2558},"2024-08-29",183.48,185.26,181.76,{"symbol":5,"time":2752,"open":1726,"high":1203,"low":1853,"close":2701},"2024-08-28",{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-08-27",183.06,183.77,182.45,182.49,{"symbol":5,"time":2760,"open":2761,"high":2345,"low":2762,"close":2763},"2024-08-26",185.3,182.54,183.39,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2070,"close":1198},"2024-08-23",182.74,185.12,{"symbol":5,"time":2769,"open":1211,"high":1168,"low":2770,"close":2771},"2024-08-22",180.94,181.54,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":1253,"close":1801},"2024-08-21",180.74,182.57,{"symbol":5,"time":2777,"open":1280,"high":1259,"low":1266,"close":1253},"2024-08-20",{"symbol":5,"time":2779,"open":2061,"high":2780,"low":2084,"close":2781},"2024-08-19",182.48,181.7,{"symbol":5,"time":2783,"open":1790,"high":1833,"low":2784,"close":2785},"2024-08-16",178.45,179.83,{"symbol":5,"time":2787,"open":2106,"high":2788,"low":2789,"close":2790},"2024-08-15",180.59,177.76,178.97,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":1471,"close":2795},"2024-08-14",176.49,177.94,176.82,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2046,"close":2800},"2024-08-13",175.03,177.13,176.65,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":1424},"2024-08-12",176.3,176.66,173.78,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-08-09",176.27,176.56,174.19,176.23,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2809},"2024-08-08",174.32,176.76,173.95,{"symbol":5,"time":2818,"open":2819,"high":1541,"low":2820,"close":2821},"2024-08-07",176.14,172.3,172.5,{"symbol":5,"time":2823,"open":1825,"high":2824,"low":2825,"close":2826},"2024-08-06",176.95,172.59,174.48,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-05",174.29,174.67,171.54,172.74,{"symbol":5,"time":2834,"open":2835,"high":2835,"low":1293,"close":2734},"2024-08-02",176.88,{"symbol":5,"time":2837,"open":1874,"high":2683,"low":2838,"close":2066},"2024-08-01",178.41,{"symbol":5,"time":2840,"open":2556,"high":2841,"low":2842,"close":2843},"2024-07-31",186.74,183.81,184.26,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":52,"close":2848},"2024-07-30",187.62,188.59,184.51,{"symbol":5,"time":2850,"open":50,"high":2851,"low":2852,"close":2853},"2024-07-29",186.92,183.94,186.47,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-07-26",185.43,188.11,184.52,185.23,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":1811,"close":2350},"2024-07-25",180.1,188.83,{"symbol":5,"time":2865,"open":1562,"high":2866,"low":2867,"close":1899},"2024-07-24",179.69,176.21,{"symbol":5,"time":2869,"open":1793,"high":1724,"low":1518,"close":2870},"2024-07-23",180.37,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-07-22",181.99,183.5,179.32,181.15,{"symbol":5,"time":2878,"open":2622,"high":1128,"low":2879,"close":2880},"2024-07-19",182.76,183.7,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-18",188.41,191.53,186.23,186.34,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":56,"close":2891},"2024-07-17",190.79,192.31,189.81,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2354},"2024-07-16",185.55,191.7,184.5,{"symbol":5,"time":2898,"open":2899,"high":2323,"low":2900,"close":2901},"2024-07-15",184.62,184.17,184.99,{"symbol":5,"time":2903,"open":2904,"high":50,"low":1566,"close":2858},"2024-07-12",183.74,{"symbol":5,"time":2906,"open":2862,"high":1155,"low":2907,"close":1211},"2024-07-11",179.99,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":1835},"2024-07-10",175.13,178.66,175.1,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2910},"2024-07-09",176.12,176.59,174.82,{"symbol":5,"time":2919,"open":1591,"high":1264,"low":2920,"close":2793},"2024-07-08",176.01,{"symbol":5,"time":2922,"open":1555,"high":2923,"low":2924,"close":2925},"2024-07-05",176.71,174.16,176.68,{"symbol":5,"time":2927,"open":1536,"high":2928,"low":2929,"close":2930},"2024-07-03",178.12,175.89,176.97,{"symbol":5,"time":2932,"open":2824,"high":1448,"low":2803,"close":2933},"2024-07-02",176.96,{"symbol":5,"time":2935,"open":2781,"high":2781,"low":1586,"close":1245},"2024-07-01",{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":1516},"2024-06-28",179.04,181.48,178.58,{"symbol":5,"time":2942,"open":1542,"high":1836,"low":2943,"close":2784},"2024-06-27",177.44,{"symbol":5,"time":2945,"open":1807,"high":2946,"low":2947,"close":1528},"2024-06-26",179.89,177.42,{"symbol":5,"time":2949,"open":2950,"high":2950,"low":2090,"close":2951},"2024-06-25",184.09,180.06,{"symbol":5,"time":2953,"open":2954,"high":1683,"low":2955,"close":2956},"2024-06-24",183.21,182.52,184.4,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":1751,"close":1228},"2024-06-21",182.62,183,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":1730},"2024-06-20",182.46,183.93,182.14,{"symbol":5,"time":2967,"open":1234,"high":2968,"low":2969,"close":2744},"2024-06-18",182.84,179.36,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-06-17",176.8,180.19,176.57,179.23,{"symbol":5,"time":2977,"open":1270,"high":1743,"low":1765,"close":1239},"2024-06-14",{"symbol":5,"time":2979,"open":2876,"high":2070,"low":1470,"close":2980},"2024-06-13",181.39,{"symbol":5,"time":2982,"open":2790,"high":1839,"low":1561,"close":2118},"2024-06-12",{"symbol":5,"time":2984,"open":1239,"high":1597,"low":1775,"close":2985},"2024-06-11",177.27,{"symbol":5,"time":2987,"open":2988,"high":1811,"low":2988,"close":2989},"2024-06-10",176.61,177.95,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":1546},"2024-06-07",177.51,178.49,176.69,{"symbol":5,"time":2996,"open":1559,"high":1199,"low":2997,"close":1170},"2024-06-06",177.49,{"symbol":5,"time":2999,"open":3000,"high":1508,"low":3001,"close":3002},"2024-06-05",179.8,178.08,180.96,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":1260},"2024-06-04",180.7,181.42,178.28,{"symbol":5,"time":3009,"open":1874,"high":3010,"low":3011,"close":3012},"2024-06-03",184.39,179.34,181.29,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-31",181.49,184.07,179.82,183.82,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-05-30",181.94,182.37,181.05,181.63,{"symbol":5,"time":3026,"open":1844,"high":2960,"low":3027,"close":2771},"2024-05-29",181.44,{"symbol":5,"time":3029,"open":2323,"high":3030,"low":3022,"close":2748},"2024-05-28",188.64,{"symbol":5,"time":3032,"open":3033,"high":2856,"low":2558,"close":3034},"2024-05-24",185.02,184.18,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-05-23",187.64,187.74,184.03,184.28,{"symbol":5,"time":3042,"open":3043,"high":1701,"low":1146,"close":3044},"2024-05-22",186.38,187.55,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":1156,"close":2600},"2024-05-21",184.36,186.18,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3051,"close":3053},"2024-05-20",184.11,185.99,185.08,{"symbol":5,"time":3055,"open":1894,"high":3056,"low":3057,"close":2950},"2024-05-17",185.13,183.61,{"symbol":5,"time":3059,"open":2697,"high":2738,"low":2842,"close":3060},"2024-05-16",184.14,{"symbol":5,"time":3062,"open":3063,"high":1883,"low":3010,"close":3064},"2024-05-15",184.59,185.17,{"symbol":5,"time":3066,"open":1894,"high":1720,"low":2954,"close":3067},"2024-05-14",183.71,{"symbol":5,"time":3069,"open":3070,"high":1635,"low":1874,"close":2843},"2024-05-13",186.09,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":2697,"close":2894},"2024-05-10",185.71,186.21,{"symbol":5,"time":3076,"open":1867,"high":1618,"low":3077,"close":3078},"2024-05-09",183.98,184.95,{"symbol":5,"time":3080,"open":2876,"high":3081,"low":3082,"close":3083},"2024-05-08",184.23,181.11,183.75,{"symbol":5,"time":3085,"open":1895,"high":1506,"low":3086,"close":3087},"2024-05-07",181.61,181.83,{"symbol":5,"time":3089,"open":1800,"high":3090,"low":3000,"close":3091},"2024-05-06",181.79,181.73,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":2722,"close":3096},"2024-05-03",178.5,179.57,178.99,{"symbol":5,"time":3098,"open":1828,"high":3099,"low":2734,"close":3100},"2024-05-02",179.58,177.55,{"symbol":5,"time":3102,"open":2739,"high":3103,"low":1904,"close":3104},"2024-05-01",179.61,177.85,{"symbol":5,"time":3106,"open":2084,"high":3107,"low":3108,"close":2710},"2024-04-30",182.33,179.16,{"symbol":5,"time":3110,"open":2084,"high":3111,"low":2739,"close":3112},"2024-04-29",181.06,180.04,{"symbol":5,"time":3114,"open":1773,"high":3015,"low":1502,"close":1545},"2024-04-26",{"symbol":5,"time":3116,"open":3117,"high":3015,"low":3118,"close":3119},"2024-04-25",175.95,174.31,179.11,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-04-24",171.56,173.21,170.51,171.44,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":2041},"2024-04-23",171.32,172.95,170.85,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":1909},"2024-04-22",170.08,171.67,169.14,{"symbol":5,"time":3137,"open":1409,"high":3138,"low":3139,"close":3140},"2024-04-19",170.68,168.55,169.84,{"symbol":5,"time":3142,"open":1431,"high":3143,"low":1936,"close":3144},"2024-04-18",170.75,168.61,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-04-17",172.17,173.01,168.2,169.5,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-04-16",170.16,172.02,169.34,171.16,{"symbol":5,"time":3158,"open":1765,"high":1765,"low":3159,"close":3160},"2024-04-15",169.82,170.67,{"symbol":5,"time":3162,"open":3163,"high":1921,"low":3164,"close":3165},"2024-04-12",171.59,171.21,172.06,{"symbol":5,"time":3167,"open":3168,"high":2917,"low":3169,"close":3170},"2024-04-11",174.51,172.53,173.28,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":1576},"2024-04-10",174.85,175.65,173.23,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":1598,"close":3180},"2024-04-09",177.19,177.84,177.35,{"symbol":5,"time":3182,"open":3183,"high":1546,"low":3184,"close":1775},"2024-04-08",176.48,176.04,{"symbol":5,"time":3186,"open":3187,"high":1549,"low":3148,"close":3188},"2024-04-05",173.62,175.84,{"symbol":5,"time":3190,"open":3191,"high":1848,"low":3192,"close":3193},"2024-04-04",175.92,172.34,173.2,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-04-03",173.16,175.3,172.67,174.35,{"symbol":5,"time":3201,"open":3202,"high":1241,"low":3203,"close":3204},"2024-04-02",175.73,173.54,173.73,{"symbol":5,"time":3206,"open":1783,"high":3207,"low":3208,"close":3209},"2024-04-01",177.34,175.15,175.53,{"symbol":5,"time":3211,"open":1275,"high":3212,"low":3213,"close":3178},"2024-03-28",178.02,176.46,{"symbol":5,"time":3215,"open":3209,"high":3216,"low":1610,"close":1546},"2024-03-27",177.37,{"symbol":5,"time":3218,"open":3209,"high":3219,"low":3220,"close":3221},"2024-03-26",176.67,174.64,174.78,{"symbol":5,"time":3223,"open":1549,"high":1763,"low":3224,"close":3225},"2024-03-25",175.2,175.36,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-03-22",178.14,178.26,176.07,176.41,{"symbol":5,"time":3233,"open":3202,"high":3007,"low":3234,"close":3235},"2024-03-21",175.32,177.9,{"symbol":5,"time":3237,"open":3238,"high":2803,"low":3239,"close":3240},"2024-03-20",174.58,173.71,175.55,{"symbol":5,"time":3242,"open":3243,"high":1605,"low":3243,"close":3244},"2024-03-19",174.36,175.14,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-03-18",176.34,177,174.24,174.42,{"symbol":5,"time":3252,"open":1825,"high":3183,"low":1825,"close":3209},"2024-03-15",{"symbol":5,"time":3254,"open":1241,"high":1848,"low":3255,"close":3256},"2024-03-14",173.5,175.07,{"symbol":5,"time":3258,"open":3188,"high":1824,"low":3259,"close":1546},"2024-03-13",175.78,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-03-12",171.05,175.51,169.65,175.27,{"symbol":5,"time":3267,"open":3268,"high":3125,"low":3269,"close":3270},"2024-03-11",170.54,169.08,170.94,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-03-08",172.6,173.55,170.5,171.03,{"symbol":5,"time":3278,"open":3134,"high":2820,"low":3279,"close":1435},"2024-03-07",170.93,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3282,"close":3284},"2024-03-06",167.87,171.77,170.92,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-03-05",167.92,169.8,166.2,167.27,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-03-04",167.38,169.27,166.87,167.86,{"symbol":5,"time":3298,"open":2019,"high":3299,"low":3300,"close":1347},"2024-03-01",167.85,164.91,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-02-29",165.13,165.91,163.71,165.38,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3309,"close":3311},"2024-02-28",163.32,166.62,164.36,{"symbol":5,"time":3313,"open":1390,"high":3314,"low":3315,"close":3316},"2024-02-27",166.56,163.76,164.09,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-02-26",163.46,165.1,163.07,164.78,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-02-23",163.63,164.3,162.45,164.1,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3331,"close":3333},"2024-02-22",161.19,163.51,163.08,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3336},"2024-02-21",160.39,160.71,159.58,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-02-20",160.26,160.59,159.48,160.08,{"symbol":5,"time":3346,"open":3347,"high":3316,"low":3348,"close":3349},"2024-02-16",162.52,161.17,161.46,{"symbol":5,"time":3351,"open":1333,"high":3352,"low":3353,"close":3354},"2024-02-15",163.03,161.02,162.64,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-02-14",161.04,161.97,159.23,160.89,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-02-13",159.75,160.04,158.29,159.83,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3358},"2024-02-12",160.35,162.18,159.9,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-02-09",160.21,160.93,159.36,160.53,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-02-08",160.49,161,158.19,160.11,{"symbol":5,"time":3385,"open":1986,"high":3386,"low":3344,"close":3387},"2024-02-07",162.48,160.47,{"symbol":5,"time":3389,"open":3390,"high":3331,"low":3391,"close":3392},"2024-02-06",159.96,159.5,160.82,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-02-05",158.85,160.48,156.59,159.99,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3401,"close":3403},"2024-02-02",156,159.39,158.75,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-02-01",151.87,156.69,148.45,156.55,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-01-31",151.74,152.33,149.74,149.78,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-01-30",151.76,152.22,151.07,151.48,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3418},"2024-01-29",149.36,151.8,149.19,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-01-26",150.1,151.34,149.23,149.94,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-01-25",149.12,150.07,148.6,149.96,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-01-24",151.85,151.99,147.98,148.01,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-01-23",149.48,150.73,148.47,150.69,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-01-22",148.91,150.25,148.35,148.46,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-01-19",146.95,148.57,145.87,148.09,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3465,"close":3467},"2024-01-18",144.63,146.99,146.77,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-01-17",144.55,146.16,143.97,144.44,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-01-16",146.23,146.45,144.58,146.21,{"symbol":5,"time":3481,"open":3460,"high":3482,"low":3483,"close":3484},"2024-01-12",148.65,146.47,147.14,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-01-11",147.31,147.78,145.69,147.33,{"symbol":5,"time":3492,"open":3493,"high":3455,"low":3494,"close":3495},"2024-01-10",147.95,146.32,147.17,{"symbol":5,"time":3497,"open":3498,"high":3488,"low":3499,"close":3500},"2024-01-09",146.91,145.73,147.58,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-01-08",146.56,148.34,145.84,148.23,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-01-05",147.5,148.37,146.85,147.49,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-01-04",148.7,149.38,147.94,148.1,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-01-03",150.33,150.4,147.69,148.33,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-01-02",153.17,154.05,150.98,151.52,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2023-12-29",153.56,154.39,153.01,153.81,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2023-12-28",154.34,154.65,153.51,154.16,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3542},"2023-12-27",154.86,154.96,153.68,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-12-26",153.16,154.92,153.07,154.64,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2023-12-22",153,153.8,152.07,152.94,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-12-21",152.15,152.71,151.16,152.48,{"symbol":5,"time":3567,"open":3556,"high":3534,"low":3568,"close":3529},"2023-12-20",150.8,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-12-19",152.47,153.72,151.95,153.3,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3425},"2023-12-18",152.75,152.76,150.85,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-12-15",153.96,155.04,151.49,152.2,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-12-14",148.88,155.85,148.58,155.29,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2023-12-13",145.38,147.87,144,147.3,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2023-12-12",145.8,145.96,145.13,145.49,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2023-12-11",143.56,145.78,143.53,145.31,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2023-12-08",143.79,145.12,143.31,143.62,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2023-12-07",143.6,143.78,142.44,143.69,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3624,"close":3626},"2023-12-06",142.09,144.71,143.21,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-12-05",143.05,143.27,141.18,141.36,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-12-04",142.02,143.57,141.68,143.43,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3626},"2023-12-01",141.58,143.35,141.15,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-11-30",141.5,142.24,139.93,141.16,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2023-11-29",140.96,142.14,140.44,140.77,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-11-28",138.87,140.82,137.73,140.09,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-11-27",138.82,139.79,137.96,139.04,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2023-11-24",138.4,139.71,138.25,139.69,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2023-11-22",138.86,139.39,138.1,138.56,{"symbol":5,"time":3681,"open":3682,"high":3667,"low":3683,"close":3684},"2023-11-21",137.86,137.38,138.48,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3672},"2023-11-20",137.75,138.27,136.5,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-17",138.44,138.53,137.11,137.79,{"symbol":5,"time":3697,"open":3664,"high":3698,"low":3694,"close":3699},"2023-11-16",139.95,137.54,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-11-15",137,140.99,136.13,138.83,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3708,"close":3710},"2023-11-14",133.77,136.89,136.8,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-11-13",131.14,132.38,130.75,131.47,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-10",131.44,132.03,130.07,131.63,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-11-09",131.3,131.48,130.09,130.79,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-08",130.66,130.92,129.63,130.11,{"symbol":5,"time":3736,"open":3737,"high":3737,"low":3738,"close":3739},"2023-11-07",132.3,130.29,130.47,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-11-06",134.13,135.15,131.41,132.76,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-11-03",135.14,136.51,134.34,134.36,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-11-02",130.97,134.27,130.21,133.26,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-11-01",130.26,130.6,127.5,129.08,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-31",127.63,129.99,127.25,129.95,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3762,"close":3774},"2023-10-30",129.16,129.92,128.42,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3774},"2023-10-27",130.49,131.58,128.13,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-10-26",130.8,131.99,129.3,130.55,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-10-25",131.13,131.29,128.37,130.08,{"symbol":5,"time":3793,"open":3794,"high":3794,"low":3795,"close":3796},"2023-10-24",135.96,128.54,132.33,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-10-23",134.78,136.25,133.82,133.85,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-20",134.4,135.4,133.59,134.69,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-19",135.62,137.14,134.07,134.43,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-10-18",140.48,141.72,135.55,135.83,{"symbol":5,"time":3822,"open":3698,"high":3823,"low":3824,"close":3825},"2023-10-17",142.8,139.77,141.59,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-10-16",139.67,141.41,139.37,140.78,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-10-13",140.61,140.85,136.97,138.12,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2023-10-12",142.95,143.26,140.16,140.22,{"symbol":5,"time":3845,"open":3829,"high":3846,"low":3847,"close":3848},"2023-10-11",142.34,141.24,142.18,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-10-10",140.87,142.4,139.38,141.03,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-10-09",138.18,140.84,137.67,140.37,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-10-06",137.69,140.17,137.04,138.89,{"symbol":5,"time":3868,"open":3692,"high":3869,"low":3870,"close":3871},"2023-10-05",139.68,136.57,138.31,{"symbol":5,"time":3873,"open":3874,"high":3676,"low":3875,"close":3876},"2023-10-04",137.61,136.45,137.92,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3689,"close":3881},"2023-10-03",137.17,137.9,137.78,{"symbol":5,"time":3883,"open":3667,"high":3884,"low":3885,"close":3886},"2023-10-02",139.88,137.1,137.68,{"symbol":5,"time":3888,"open":3889,"high":3889,"low":3890,"close":3891},"2023-09-29",141.9,139.07,139.51,{"symbol":5,"time":3893,"open":3858,"high":3894,"low":3895,"close":3896},"2023-09-28",142.1,139.86,140.69,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-09-27",140.97,141.17,139.29,140.59,{"symbol":5,"time":3904,"open":3905,"high":3846,"low":3906,"close":3906},"2023-09-26",141.45,139.8,{"symbol":5,"time":3908,"open":3659,"high":3909,"low":3659,"close":3910},"2023-09-25",143.63,142.54,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-09-22",141.6,142.56,140.07,141.35,{"symbol":5,"time":3918,"open":3919,"high":3626,"low":3920,"close":3921},"2023-09-21",142.81,141.42,141.56,[3923,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3993,3998,4003,4008,4013,4018,4023,4026,4031,4035,4040,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4189,4194,4198,4203,4208,4212,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4275,4280,4285,4289,4294,4299,4303,4308,4313,4318,4323,4328,4333,4338,4342,4347,4352,4357,4361,4365,4370,4375,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4662,4667,4672,4677,4682,4687,4692,4697,4701,4706,4710,4715,4720,4725,4730,4735,4740,4744,4747,4752,4757,4761,4765,4768,4772,4776,4781,4784,4789,4794,4799,4804,4808,4813,4818,4822,4826,4830,4835,4840,4845,4849,4854,4858,4863,4868,4873,4878,4883,4887,4892,4897,4902,4907,4912,4917,4922,4927,4931,4935,4940,4943,4948,4953,4958,4963,4967,4969,4973,4978,4983,4987,4992,4996,5001,5006,5011,5014,5019,5024,5029,5034,5037,5042,5047,5052,5056,5061,5065,5070,5074,5079,5084,5089,5094,5099,5104,5109,5113,5117,5121,5126,5131,5136,5141,5146,5151,5156,5161,5166,5170,5175,5180,5185,5190,5194],{"symbol":3924,"time":26,"open":3925,"high":3926,"low":3927,"close":3928},"SPY",761.31,762,757.97,761.69,{"symbol":3924,"time":32,"open":3930,"high":3931,"low":3932,"close":3933},763.15,763.57,759.96,762.6,{"symbol":3924,"time":37,"open":3935,"high":3936,"low":3937,"close":3938},759.5,761.67,749.6,754.05,{"symbol":3924,"time":43,"open":3940,"high":3941,"low":3942,"close":3943},760.12,760.35,756.15,757.39,{"symbol":3924,"time":49,"open":3945,"high":3946,"low":3947,"close":3948},759,763.52,757.93,760.88,{"symbol":3924,"time":55,"open":3950,"high":3951,"low":3952,"close":3953},764.72,766.38,763.6,764.29,{"symbol":3924,"time":61,"open":3955,"high":3956,"low":3957,"close":3958},758.03,760.11,756.64,757.83,{"symbol":3924,"time":67,"open":3960,"high":3961,"low":3962,"close":3963},764.08,764.47,760.94,762.4,{"symbol":3924,"time":73,"open":3965,"high":3966,"low":3967,"close":3968},769.07,769.7,765.14,765.96,{"symbol":3924,"time":79,"open":3970,"high":3971,"low":3972,"close":3973},772.01,772.87,769,770.19,{"symbol":3924,"time":85,"open":3975,"high":3976,"low":3977,"close":3978},767.9,774.03,767.45,773.17,{"symbol":3924,"time":91,"open":3980,"high":3981,"low":3982,"close":3983},762.45,766.43,761.73,765.16,{"symbol":3924,"time":96,"open":3985,"high":3986,"low":3987,"close":3988},762.01,764.67,759.48,761.78,{"symbol":3924,"time":102,"open":3990,"high":3991,"low":3950,"close":3992},767.33,768,767.05,{"symbol":3924,"time":108,"open":3994,"high":3995,"low":3996,"close":3997},771.76,775.3,768.31,769.35,{"symbol":3924,"time":114,"open":3999,"high":4000,"low":4001,"close":4002},768.5,772.36,767.16,771.1,{"symbol":3924,"time":120,"open":4004,"high":4005,"low":4006,"close":4007},764.73,767.35,763.93,766.08,{"symbol":3924,"time":126,"open":4009,"high":4010,"low":4011,"close":4012},766.16,766.78,763.05,765.91,{"symbol":3924,"time":132,"open":4014,"high":4015,"low":4016,"close":4017},764.78,765.22,762.08,763.47,{"symbol":3924,"time":138,"open":4019,"high":4020,"low":4021,"close":4022},766.05,767.85,764.17,765.72,{"symbol":3924,"time":144,"open":3968,"high":4024,"low":4025,"close":3933},768.15,762.04,{"symbol":3924,"time":150,"open":4027,"high":4028,"low":4029,"close":4030},770.36,772.47,768.1,769.06,{"symbol":3924,"time":156,"open":4032,"high":4033,"low":4034,"close":3977},768.7,769.5,766.92,{"symbol":3924,"time":162,"open":4036,"high":4037,"low":4038,"close":4039},776.18,776.78,772.51,772.67,{"symbol":3924,"time":168,"open":4041,"high":4042,"low":4043,"close":4044},778.54,778.8,775.43,776.34,{"symbol":3924,"time":174,"open":4046,"high":4047,"low":4048,"close":4049},774.87,779.37,774.11,777.88,{"symbol":3924,"time":179,"open":4051,"high":4052,"low":4053,"close":4054},774.71,774.9,771.28,772.49,{"symbol":3924,"time":184,"open":4056,"high":4057,"low":4058,"close":4059},774.53,774.61,769.2,770.56,{"symbol":3924,"time":190,"open":4061,"high":4062,"low":4063,"close":4064},772.6,775.05,771.62,773.03,{"symbol":3924,"time":196,"open":4066,"high":4067,"low":4068,"close":4069},771.02,773.92,769.61,773.26,{"symbol":3924,"time":202,"open":4071,"high":4072,"low":4073,"close":4074},770.21,771.82,767.46,768.56,{"symbol":3924,"time":208,"open":4076,"high":4077,"low":4078,"close":4079},775.85,776.85,769.51,769.79,{"symbol":3924,"time":214,"open":4081,"high":4082,"low":4083,"close":4084},760.63,773.41,760.52,771.33,{"symbol":3924,"time":219,"open":4086,"high":4087,"low":4088,"close":4089},749.44,758.58,748.8,757.67,{"symbol":3924,"time":224,"open":4091,"high":4092,"low":4093,"close":4094},744.68,748.9,737.68,747.03,{"symbol":3924,"time":230,"open":4096,"high":4097,"low":4098,"close":4099},736.05,742.45,734.59,741.69,{"symbol":3924,"time":236,"open":4101,"high":4102,"low":4103,"close":4104},739.97,742.68,729.1,729.46,{"symbol":3924,"time":242,"open":4106,"high":4107,"low":4108,"close":4109},739.19,742.79,735.98,740.86,{"symbol":3924,"time":248,"open":4111,"high":4112,"low":4113,"close":4114},744.91,745.53,735.87,739.09,{"symbol":3924,"time":254,"open":4116,"high":4117,"low":4118,"close":4119},738.51,743.72,737.29,738.93,{"symbol":3924,"time":260,"open":4121,"high":4122,"low":4123,"close":4124},739.37,742.56,735.21,738.18,{"symbol":3924,"time":265,"open":4126,"high":4127,"low":4128,"close":4129},746.62,750.02,746.37,747.41,{"symbol":3924,"time":271,"open":4131,"high":4132,"low":4133,"close":4134},746.29,749.04,744.18,748.28,{"symbol":3924,"time":277,"open":4136,"high":4137,"low":4138,"close":4139},747.06,748.73,741.51,742.09,{"symbol":3924,"time":283,"open":4141,"high":4142,"low":4143,"close":4144},742.08,747.29,740.8,743.29,{"symbol":3924,"time":289,"open":4146,"high":4147,"low":4148,"close":4149},752.76,754.57,747.88,750.72,{"symbol":3924,"time":295,"open":4151,"high":4152,"low":4153,"close":4154},754.24,755.58,750.2,754.81,{"symbol":3924,"time":301,"open":4156,"high":4157,"low":4158,"close":4159},750.91,753.34,748.66,751.83,{"symbol":3924,"time":307,"open":4161,"high":4162,"low":4163,"close":4164},752.47,753.91,748,749.17,{"symbol":3924,"time":312,"open":4166,"high":4167,"low":4168,"close":4169},752.05,755.42,748.1,754.95,{"symbol":3924,"time":317,"open":4171,"high":4172,"low":4173,"close":4174},747.35,751.97,745.59,751.71,{"symbol":3924,"time":322,"open":4176,"high":4177,"low":4178,"close":4179},743.16,746.15,739.51,745.4,{"symbol":3924,"time":328,"open":4181,"high":4182,"low":4183,"close":4184},750.22,750.96,745.21,747.71,{"symbol":3924,"time":334,"open":4186,"high":4187,"low":4129,"close":4188},748.74,752.41,751.28,{"symbol":3924,"time":339,"open":4190,"high":4191,"low":4192,"close":4193},747.4,751.31,740.03,744.78,{"symbol":3924,"time":345,"open":4195,"high":4086,"low":4196,"close":4197},745,742.38,745.76,{"symbol":3924,"time":351,"open":4199,"high":4200,"low":4201,"close":4202},741.29,748.02,740.89,746.77,{"symbol":3924,"time":357,"open":4204,"high":4205,"low":4206,"close":4207},736.53,741.56,732.09,741,{"symbol":3924,"time":363,"open":4209,"high":4204,"low":4210,"close":4211},728.95,716.58,728.99,{"symbol":3924,"time":368,"open":4213,"high":4121,"low":4214,"close":4215},738.91,729.6,734.3,{"symbol":3924,"time":374,"open":4217,"high":4218,"low":4219,"close":4220},735.17,739.95,730.84,733.24,{"symbol":3924,"time":380,"open":4222,"high":4223,"low":4224,"close":4225},733.81,739.63,732.3,733.58,{"symbol":3924,"time":386,"open":4227,"high":4228,"low":4229,"close":4230},747.7,750.18,743.13,744.39,{"symbol":3924,"time":392,"open":4232,"high":4233,"low":4234,"close":4235},747.76,748.23,743.86,746.74,{"symbol":3924,"time":397,"open":4237,"high":4238,"low":4239,"close":4240},751.29,752.15,739.22,740.96,{"symbol":3924,"time":403,"open":4242,"high":4243,"low":4244,"close":4245},754.55,755.44,749.88,750.33,{"symbol":3924,"time":408,"open":4247,"high":4248,"low":4249,"close":4250},751.85,756.68,751.76,754.83,{"symbol":3924,"time":414,"open":4252,"high":4253,"low":4254,"close":4255},740.71,744.44,735.03,741.75,{"symbol":3924,"time":420,"open":4257,"high":4258,"low":4259,"close":4260},728.76,740,724.41,737.76,{"symbol":3924,"time":426,"open":4262,"high":4263,"low":4264,"close":4265},733.39,738.38,725.33,725.43,{"symbol":3924,"time":432,"open":4267,"high":4268,"low":4269,"close":4270},743.63,746.9,722.59,737.05,{"symbol":3924,"time":438,"open":4272,"high":4273,"low":4274,"close":4239},743.36,745.34,738.19,{"symbol":3924,"time":444,"open":4276,"high":4277,"low":4278,"close":4279},752.31,752.82,735.53,737.55,{"symbol":3924,"time":449,"open":4281,"high":4282,"low":4283,"close":4284},752.1,758.31,751.47,757.09,{"symbol":3924,"time":454,"open":4286,"high":4287,"low":4288,"close":4151},758.15,758.8,753.57,{"symbol":3924,"time":459,"open":4290,"high":4291,"low":4292,"close":4293},757.03,760.4,756.75,759.57,{"symbol":3924,"time":464,"open":4295,"high":4296,"low":4297,"close":4298},755.36,760.28,754.69,758.54,{"symbol":3924,"time":469,"open":4300,"high":4301,"low":4297,"close":4302},755.9,758.08,756.48,{"symbol":3924,"time":475,"open":4304,"high":4305,"low":4306,"close":4307},750.25,755.15,749.23,754.6,{"symbol":3924,"time":479,"open":4309,"high":4310,"low":4311,"close":4312},750.88,751.38,748.22,750.46,{"symbol":3924,"time":485,"open":4314,"high":4315,"low":4316,"close":4317},750.01,752.13,748.37,750.59,{"symbol":3924,"time":490,"open":4319,"high":4320,"low":4321,"close":4322},746.24,748.94,744.48,745.64,{"symbol":3924,"time":495,"open":4324,"high":4325,"low":4326,"close":4327},738.64,744.87,737.03,742.72,{"symbol":3924,"time":501,"open":4329,"high":4330,"low":4331,"close":4332},735.71,741.87,733.89,741.25,{"symbol":3924,"time":506,"open":4334,"high":4335,"low":4336,"close":4337},734.78,737.65,731.53,733.73,{"symbol":3924,"time":511,"open":4339,"high":4340,"low":4262,"close":4341},739.83,741.42,738.65,{"symbol":3924,"time":517,"open":4343,"high":4344,"low":4345,"close":4346},741.79,743.46,737.96,739.17,{"symbol":3924,"time":523,"open":4348,"high":4349,"low":4350,"close":4351},743.65,749.53,743.56,748.17,{"symbol":3924,"time":529,"open":4353,"high":4354,"low":4355,"close":4356},738.47,743.91,735.47,742.31,{"symbol":3924,"time":535,"open":4358,"high":4359,"low":4360,"close":4124},736.89,738.84,731.83,{"symbol":3924,"time":541,"open":4362,"high":4363,"low":4362,"close":4364},736.45,740.79,739.3,{"symbol":3924,"time":546,"open":4366,"high":4367,"low":4368,"close":4369},734.93,738.08,734.57,737.62,{"symbol":3924,"time":551,"open":4371,"high":4372,"low":4373,"close":4374},735.05,736.13,729.75,731.58,{"symbol":3924,"time":557,"open":4376,"high":4098,"low":4377,"close":4378},728.16,727.82,733.83,{"symbol":3924,"time":562,"open":4380,"high":4381,"low":4382,"close":4383},721.77,725.04,721.49,723.77,{"symbol":3924,"time":568,"open":4385,"high":4386,"low":4387,"close":4388},720.07,722.12,714.99,718.01,{"symbol":3924,"time":572,"open":4390,"high":4391,"low":4392,"close":4393},721.25,724.87,720.47,720.65,{"symbol":3924,"time":577,"open":4395,"high":4396,"low":4397,"close":4398},714.63,719.79,710.45,718.66,{"symbol":3924,"time":582,"open":4400,"high":4401,"low":4402,"close":4403},711,712.2,708.37,711.58,{"symbol":3924,"time":588,"open":4405,"high":4406,"low":4407,"close":4408},711.82,712.88,709.25,711.69,{"symbol":3924,"time":592,"open":4410,"high":4411,"low":4412,"close":4413},713.17,715.63,712.3,715.17,{"symbol":3924,"time":598,"open":4415,"high":4416,"low":4417,"close":4418},710.75,714.47,709.01,713.94,{"symbol":3924,"time":604,"open":4420,"high":4421,"low":4422,"close":4423},709.5,712.36,702.28,708.45,{"symbol":3924,"time":610,"open":4425,"high":4426,"low":4427,"close":4428},709.15,711.45,708.22,711.21,{"symbol":3924,"time":615,"open":4430,"high":4431,"low":4432,"close":4433},710.28,711.28,702.64,704.08,{"symbol":3924,"time":620,"open":4435,"high":4436,"low":4437,"close":4438},708.78,709.91,706.14,708.72,{"symbol":3924,"time":625,"open":4437,"high":4440,"low":4441,"close":4442},712.39,705.76,710.14,{"symbol":3924,"time":630,"open":4444,"high":4445,"low":4446,"close":4447},701.06,702.78,698.53,701.66,{"symbol":3924,"time":636,"open":4449,"high":4450,"low":4451,"close":4452},695.26,700.28,694.2,699.94,{"symbol":3924,"time":641,"open":4454,"high":4455,"low":4456,"close":4457},687.69,694.58,687.66,694.46,{"symbol":3924,"time":647,"open":4459,"high":4460,"low":4461,"close":4462},677.41,686.3,676.58,686.1,{"symbol":3924,"time":652,"open":4464,"high":4465,"low":4466,"close":4467},681.32,682.03,678.45,679.46,{"symbol":3924,"time":656,"open":4469,"high":4470,"low":4471,"close":4472},674.84,681.16,673.77,679.91,{"symbol":3924,"time":661,"open":4474,"high":4475,"low":4476,"close":4477},676.39,677.08,671.46,676.01,{"symbol":3924,"time":667,"open":4479,"high":4480,"low":4481,"close":4482},656.65,659.61,651.06,659.22,{"symbol":3924,"time":672,"open":4484,"high":4485,"low":4486,"close":4487},655.86,659.72,655.52,658.93,{"symbol":3924,"time":678,"open":4489,"high":4490,"low":4491,"close":4492},646.42,658.2,645.11,655.83,{"symbol":3924,"time":684,"open":4494,"high":4495,"low":4496,"close":4497},653.9,658.52,653,655.24,{"symbol":3924,"time":689,"open":4499,"high":4500,"low":4501,"close":4502},638.94,651.54,637.98,650.34,{"symbol":3924,"time":694,"open":4504,"high":4505,"low":4506,"close":4507},640.11,640.37,629.28,631.97,{"symbol":3924,"time":700,"open":4509,"high":4510,"low":4511,"close":4512},642.5,642.66,633.11,634.09,{"symbol":3924,"time":705,"open":4514,"high":4515,"low":4516,"close":4517},652.06,654.85,644.82,645.09,{"symbol":3924,"time":710,"open":4519,"high":4520,"low":4521,"close":4522},658.67,660.89,654.24,656.82,{"symbol":3924,"time":715,"open":4524,"high":4525,"low":4526,"close":4527},651.32,657.03,649.88,653.18,{"symbol":3924,"time":720,"open":4529,"high":4530,"low":4531,"close":4532},658.07,662.62,653.94,655.38,{"symbol":3924,"time":726,"open":4534,"high":4535,"low":4536,"close":4537},656.51,656.69,644.72,648.57,{"symbol":3924,"time":731,"open":4539,"high":4540,"low":4541,"close":4542},656.97,662.98,655.17,659.8,{"symbol":3924,"time":737,"open":4544,"high":4545,"low":4546,"close":4547},668.36,669.72,661.19,661.43,{"symbol":3924,"time":742,"open":4549,"high":4550,"low":4551,"close":4552},672.39,674.44,669.7,670.79,{"symbol":3924,"time":747,"open":4554,"high":4555,"low":4556,"close":4557},668.38,672.07,667.12,669.03,{"symbol":3924,"time":753,"open":4559,"high":4560,"low":4561,"close":4562},669.27,672.34,661.36,662.29,{"symbol":3924,"time":758,"open":4564,"high":4565,"low":4566,"close":4567},671.16,671.65,665.87,666.06,{"symbol":3924,"time":763,"open":4569,"high":4570,"low":4571,"close":4572},677.58,680.08,673.34,676.33,{"symbol":3924,"time":769,"open":4574,"high":4575,"low":4576,"close":4577},677.72,683.36,674.76,677.18,{"symbol":3924,"time":775,"open":4579,"high":4580,"low":4581,"close":4582},666.39,679.92,662.39,678.27,{"symbol":3924,"time":781,"open":4584,"high":4585,"low":4586,"close":4587},673.41,676.11,669.76,672.38,{"symbol":3924,"time":785,"open":4589,"high":4590,"low":4591,"close":4592},682.08,685.53,675.61,681.31,{"symbol":3924,"time":789,"open":4594,"high":4595,"low":4596,"close":4597},681.63,687.09,679.62,685.13,{"symbol":3924,"time":795,"open":4599,"high":4600,"low":4601,"close":4602},675.06,682.61,669.66,680.33,{"symbol":3924,"time":800,"open":4604,"high":4605,"low":4606,"close":4607},678.7,688.62,678.02,686.38,{"symbol":3924,"time":806,"open":4609,"high":4610,"low":4611,"close":4612},683.09,686.86,681.64,685.99,{"symbol":3924,"time":812,"open":4614,"high":4615,"low":4616,"close":4617},693.28,693.3,684.35,689.3,{"symbol":3924,"time":817,"open":4619,"high":4620,"low":4621,"close":4622},690.18,693.68,690.1,693.15,{"symbol":3924,"time":822,"open":4624,"high":4625,"low":4626,"close":4627},681.9,688.35,680,687.35,{"symbol":3924,"time":828,"open":4629,"high":4630,"low":4631,"close":4632},687.83,690,680.37,682.39,{"symbol":3924,"time":833,"open":4634,"high":4635,"low":4636,"close":4637},682.32,690.06,681.73,689.43,{"symbol":3924,"time":839,"open":4639,"high":4640,"low":4641,"close":4642},683.84,686.18,681.55,684.48,{"symbol":3924,"time":845,"open":4644,"high":4645,"low":4646,"close":4647},684.02,689.15,682.83,686.29,{"symbol":3924,"time":851,"open":4649,"high":4650,"low":4651,"close":4652},680.14,684.94,675.78,682.85,{"symbol":3924,"time":856,"open":4654,"high":4655,"low":4656,"close":4657},681.69,686.28,677.52,681.75,{"symbol":3924,"time":862,"open":4659,"high":4660,"low":4631,"close":4661},694.24,695.35,681.27,{"symbol":3924,"time":868,"open":4663,"high":4664,"low":4665,"close":4666},696.39,697.14,689.18,691.96,{"symbol":3924,"time":874,"open":4668,"high":4669,"low":4670,"close":4671},694.95,696.54,691.66,692.12,{"symbol":3924,"time":880,"open":4673,"high":4674,"low":4675,"close":4676},689.42,695.87,688.34,693.95,{"symbol":3924,"time":886,"open":4678,"high":4679,"low":4680,"close":4681},681.46,692.31,680.85,690.62,{"symbol":3924,"time":891,"open":4683,"high":4684,"low":4685,"close":4686},680.94,683.69,675.79,677.62,{"symbol":3924,"time":896,"open":4688,"high":4689,"low":4690,"close":4691},690.35,691.45,681.76,686.19,{"symbol":3924,"time":900,"open":4693,"high":4694,"low":4695,"close":4696},696.21,696.96,684.03,689.53,{"symbol":3924,"time":906,"open":4698,"high":4699,"low":4673,"close":4700},689.58,696.93,695.41,{"symbol":3924,"time":911,"open":4702,"high":4703,"low":4704,"close":4705},691.79,694.21,687.12,691.97,{"symbol":3924,"time":917,"open":4663,"high":4707,"low":4708,"close":4709},697.06,684.83,694.04,{"symbol":3924,"time":922,"open":4711,"high":4712,"low":4713,"close":4714},697.05,697.84,693.94,695.42,{"symbol":3924,"time":927,"open":4716,"high":4717,"low":4718,"close":4719},694.18,696.53,693.57,695.49,{"symbol":3924,"time":932,"open":4721,"high":4722,"low":4723,"close":4724},690.49,694.13,689.92,692.73,{"symbol":3924,"time":936,"open":4726,"high":4727,"low":4728,"close":4729},688.15,690.96,687.16,689.23,{"symbol":3924,"time":941,"open":4731,"high":4732,"low":4733,"close":4734},689.85,691.13,686.92,688.98,{"symbol":3924,"time":946,"open":4736,"high":4737,"low":4738,"close":4739},679.65,688.74,678.13,685.4,{"symbol":3924,"time":951,"open":4741,"high":4742,"low":4743,"close":4569},681.49,684.77,676.57,{"symbol":3924,"time":956,"open":4745,"high":4746,"low":4621,"close":4670},693.66,694.25,{"symbol":3924,"time":962,"open":4748,"high":4749,"low":4750,"close":4751},694.57,695.45,691.25,692.24,{"symbol":3924,"time":967,"open":4753,"high":4754,"low":4755,"close":4756},691,691.72,686.04,690.36,{"symbol":3924,"time":972,"open":4719,"high":4758,"low":4759,"close":4760},696.09,691.35,693.77,{"symbol":3924,"time":977,"open":4762,"high":4758,"low":4763,"close":4764},690.68,690.63,695.16,{"symbol":3924,"time":983,"open":4763,"high":4766,"low":4665,"close":4767},695.31,694.07,{"symbol":3924,"time":988,"open":4769,"high":4681,"low":4770,"close":4771},688.82,687.49,689.51,{"symbol":3924,"time":993,"open":4773,"high":4774,"low":4775,"close":4698},692.19,693.96,689.32,{"symbol":3924,"time":999,"open":4777,"high":4778,"low":4779,"close":4780},687.93,692.32,687.78,691.81,{"symbol":3924,"time":1005,"open":4782,"high":4637,"low":4607,"close":4783},686.54,687.72,{"symbol":3924,"time":1010,"open":4785,"high":4786,"low":4787,"close":4788},685.71,686.87,679.82,683.17,{"symbol":3924,"time":1016,"open":4790,"high":4791,"low":4792,"close":4793},687.14,687.36,681.71,681.92,{"symbol":3924,"time":1022,"open":4795,"high":4796,"low":4797,"close":4798},687.45,688.56,686.58,687.01,{"symbol":3924,"time":1028,"open":4800,"high":4801,"low":4802,"close":4803},687.54,689.2,686.07,687.85,{"symbol":3924,"time":1033,"open":4805,"high":4670,"low":4806,"close":4807},690.64,689.27,690.31,{"symbol":3924,"time":1038,"open":4809,"high":4810,"low":4811,"close":4812},687.95,690.83,687.8,690.38,{"symbol":3924,"time":1044,"open":4814,"high":4815,"low":4816,"close":4817},683.92,688.2,683.87,687.96,{"symbol":3924,"time":1049,"open":4819,"high":4820,"low":4821,"close":4708},683.94,685.36,680.59,{"symbol":3924,"time":1053,"open":4823,"high":4824,"low":4825,"close":4821},676.59,681.09,676.47,{"symbol":3924,"time":1059,"open":4827,"high":4828,"low":4829,"close":4825},677.6,680.74,674.9,{"symbol":3924,"time":1065,"open":4831,"high":4832,"low":4833,"close":4834},679.89,680.44,671.2,671.4,{"symbol":3924,"time":1071,"open":4836,"high":4837,"low":4838,"close":4839},679.23,681.08,674.98,678.87,{"symbol":3924,"time":1077,"open":4841,"high":4842,"low":4843,"close":4844},685.74,685.76,679.25,680.73,{"symbol":3924,"time":1082,"open":4846,"high":4847,"low":4848,"close":4690},688.17,688.88,679.17,{"symbol":3924,"time":1086,"open":4850,"high":4851,"low":4852,"close":4853},685.14,689.25,682.17,689.17,{"symbol":3924,"time":1092,"open":4855,"high":4856,"low":4592,"close":4857},682.56,688.97,687.57,{"symbol":3924,"time":1098,"open":4859,"high":4860,"low":4861,"close":4862},683.15,685.39,682.59,683.04,{"symbol":3924,"time":1104,"open":4864,"high":4865,"low":4866,"close":4867},686.59,686.64,681.57,683.63,{"symbol":3924,"time":1109,"open":4869,"high":4870,"low":4871,"close":4872},685.47,688.39,684.58,685.69,{"symbol":3924,"time":1114,"open":4874,"high":4875,"low":4876,"close":4877},685.3,685.37,681.34,684.39,{"symbol":3924,"time":1120,"open":4879,"high":4880,"low":4881,"close":4882},680.57,684.91,679.69,683.89,{"symbol":3924,"time":1126,"open":4793,"high":4884,"low":4885,"close":4886},683.82,679.33,681.53,{"symbol":3924,"time":1131,"open":4888,"high":4889,"low":4890,"close":4891},678.81,682.99,678.74,680.27,{"symbol":3924,"time":1137,"open":4893,"high":4894,"low":4895,"close":4896},680.86,683.67,680.5,683.39,{"symbol":3924,"time":1142,"open":4898,"high":4899,"low":4900,"close":4901},677.63,681.7,676.72,679.68,{"symbol":3924,"time":1148,"open":4903,"high":4904,"low":4905,"close":4906},668.63,676.21,664.48,675.02,{"symbol":3924,"time":1154,"open":4908,"high":4909,"low":4910,"close":4911},662.69,670.06,661.59,668.73,{"symbol":3924,"time":1160,"open":4913,"high":4914,"low":4915,"close":4916},655.05,664.55,650.85,659.03,{"symbol":3924,"time":1166,"open":4918,"high":4919,"low":4920,"close":4921},672.91,675.56,651.89,652.53,{"symbol":3924,"time":1172,"open":4923,"high":4924,"low":4925,"close":4926},660.78,667.34,658.75,662.63,{"symbol":3924,"time":1178,"open":4928,"high":4929,"low":4484,"close":4930},662.1,665.12,660.08,{"symbol":3924,"time":1184,"open":4551,"high":4932,"low":4933,"close":4934},673.71,662.17,665.67,{"symbol":3924,"time":1190,"open":4936,"high":4937,"low":4938,"close":4939},665.38,675.66,663.27,671.93,{"symbol":3924,"time":1196,"open":4895,"high":4893,"low":4941,"close":4942},670.52,672.04,{"symbol":3924,"time":1202,"open":4944,"high":4945,"low":4946,"close":4947},684.79,684.96,680.95,683.38,{"symbol":3924,"time":1208,"open":4949,"high":4950,"low":4951,"close":4952},679.95,683.57,678.73,683,{"symbol":3924,"time":1214,"open":4954,"high":4955,"low":4956,"close":4957},677.24,682.18,675.03,681.44,{"symbol":3924,"time":1220,"open":4959,"high":4960,"low":4961,"close":4962},667.91,671.08,661.21,670.97,{"symbol":3924,"time":1226,"open":4825,"high":4964,"low":4965,"close":4966},677.38,668.72,670.31,{"symbol":3924,"time":1232,"open":4838,"high":4893,"low":4968,"close":4569},674.17,{"symbol":3924,"time":1238,"open":4585,"high":4970,"low":4971,"close":4972},679.96,674.58,675.24,{"symbol":3924,"time":1243,"open":4974,"high":4975,"low":4976,"close":4977},685.67,685.8,679.94,683.34,{"symbol":3924,"time":1248,"open":4979,"high":4980,"low":4981,"close":4982},685.04,685.08,679.24,682.06,{"symbol":3924,"time":1252,"open":4984,"high":4985,"low":4986,"close":4986},683.9,685.94,679.83,{"symbol":3924,"time":1257,"open":4988,"high":4989,"low":4990,"close":4991},688.72,689.7,682.87,687.39,{"symbol":3924,"time":1263,"open":4993,"high":4994,"low":4708,"close":4995},687.05,688.91,687.06,{"symbol":3924,"time":1268,"open":4997,"high":4998,"low":4999,"close":5000},682.73,685.54,682.12,685.24,{"symbol":3924,"time":1274,"open":5002,"high":5003,"low":5004,"close":5005},676.46,678.47,675.65,677.25,{"symbol":3924,"time":1278,"open":5007,"high":5008,"low":5009,"close":5010},668.12,672.71,667.8,671.76,{"symbol":3924,"time":1284,"open":5012,"high":5012,"low":5013,"close":5009},672,663.3,{"symbol":3924,"time":1290,"open":5015,"high":5016,"low":5017,"close":5018},671.44,672.99,669.98,671.29,{"symbol":3924,"time":1295,"open":5020,"high":5021,"low":5022,"close":5023},667.32,672.21,667.27,671.3,{"symbol":3924,"time":1301,"open":5025,"high":5026,"low":5027,"close":5028},659.5,665.76,658.14,664.39,{"symbol":3924,"time":1307,"open":5030,"high":5031,"low":5032,"close":5033},666.82,668.71,657.11,660.64,{"symbol":3924,"time":1313,"open":5030,"high":5035,"low":4487,"close":5036},670.23,665.17,{"symbol":3924,"time":1319,"open":5038,"high":5039,"low":5040,"close":5041},657.17,665.83,653.17,662.23,{"symbol":3924,"time":1325,"open":5043,"high":5044,"low":5045,"close":5046},660.65,665.13,659.77,663.04,{"symbol":3924,"time":1329,"open":5048,"high":5049,"low":5050,"close":5051},672.13,673.95,652.84,653.02,{"symbol":3924,"time":1335,"open":5053,"high":5054,"low":5055,"close":4564},673.53,673.94,669.21,{"symbol":3924,"time":1341,"open":5057,"high":5058,"low":5059,"close":5060},670.25,673.21,669.42,673.11,{"symbol":3924,"time":1346,"open":5062,"high":5016,"low":5063,"close":5064},672.54,667.67,669.12,{"symbol":3924,"time":1351,"open":5066,"high":5067,"low":5068,"close":5069},671.62,672.51,669.46,671.61,{"symbol":3924,"time":1357,"open":5071,"high":5072,"low":5073,"close":5055},669.99,672.68,668.16,{"symbol":3924,"time":1363,"open":5075,"high":5076,"low":5077,"close":5078},670.45,670.57,666.78,669.22,{"symbol":3924,"time":1369,"open":5080,"high":5081,"low":5082,"close":5083},663.17,669.37,663.06,668.45,{"symbol":3924,"time":1375,"open":5085,"high":5086,"low":5087,"close":5088},662.93,666.65,661.61,666.18,{"symbol":3924,"time":1381,"open":5090,"high":5091,"low":5092,"close":5093},664.36,665.28,661.86,663.68,{"symbol":3924,"time":1387,"open":5095,"high":5096,"low":5097,"close":5098},659.51,662.37,657.88,661.82,{"symbol":3924,"time":1393,"open":5100,"high":5101,"low":5102,"close":5103},657.94,659.41,654.41,658.05,{"symbol":3924,"time":1399,"open":5105,"high":5106,"low":5107,"close":5108},664.51,664.61,659.67,661.1,{"symbol":3924,"time":1405,"open":5110,"high":4924,"low":5111,"close":5112},666.72,661.98,663.21,{"symbol":3924,"time":1411,"open":5114,"high":5115,"low":4933,"close":5116},662.2,667.29,666.84,{"symbol":3924,"time":1417,"open":5118,"high":4914,"low":5119,"close":5120},662.33,660.37,663.7,{"symbol":3924,"time":1422,"open":5122,"high":5123,"low":5124,"close":5125},661.89,664.89,660.27,662.26,{"symbol":3924,"time":1428,"open":5127,"high":5128,"low":5129,"close":5130},660.01,661.72,654.3,659.18,{"symbol":3924,"time":1434,"open":5132,"high":5133,"low":5134,"close":5135},661.47,661.78,659.21,660,{"symbol":3924,"time":1440,"open":5137,"high":5138,"low":5139,"close":5140},659.64,661.04,659.34,660.91,{"symbol":3924,"time":1446,"open":5142,"high":5143,"low":5144,"close":5145},657.6,659.11,656.9,657.41,{"symbol":3924,"time":1452,"open":5147,"high":5148,"low":5149,"close":5150},654.18,658.33,653.59,657.63,{"symbol":3924,"time":1457,"open":5152,"high":5153,"low":5154,"close":5155},653.62,654.55,650.63,652.21,{"symbol":3924,"time":1463,"open":5157,"high":5158,"low":5159,"close":5160},648.97,650.86,647.22,650.33,{"symbol":3924,"time":1468,"open":5162,"high":5163,"low":5164,"close":5165},648.62,649.84,647.23,648.83,{"symbol":3924,"time":1474,"open":5167,"high":5155,"low":5168,"close":5169},651.48,643.33,647.24,{"symbol":3924,"time":1480,"open":5171,"high":5172,"low":5173,"close":5174},644.42,649.15,643.51,649.12,{"symbol":3924,"time":1486,"open":5176,"high":5177,"low":5178,"close":5179},642.67,644.21,640.46,643.74,{"symbol":3924,"time":1492,"open":5181,"high":5182,"low":5183,"close":5184},637.5,640.49,634.92,640.27,{"symbol":3924,"time":1498,"open":5186,"high":5187,"low":5188,"close":5189},647.47,647.84,643.14,645.05,{"symbol":3924,"time":1504,"open":5169,"high":5191,"low":5192,"close":5193},649.48,645.34,648.92,{"symbol":3924,"time":1510,"open":5195,"high":5196,"low":5171,"close":5197},644.57,647.37,646.63,[5199,5204,5207,5210,5212,5215,5217,5220,5222,5224,5225,5227,5228,5230,5232,5234,5236,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5262,5264,5266,5268,5270,5272,5274,5276,5277,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5312,5314],{"time":102,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5202,"datetime":5203},"False","BEARISH","ADX","2026-08-31 00:00:00",{"time":150,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5206},"MACD","2026-08-19 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5202,"datetime":5209},"BULLISH","2026-08-12 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5211},"2026-08-04 00:00:00",{"time":260,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5213,"datetime":5214},"BollingerBands","2026-07-23 00:00:00",{"time":260,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5216,"datetime":5214},"MA",{"time":271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5218,"datetime":5219},"RSI","2026-07-21 00:00:00",{"time":328,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5202,"datetime":5221},"2026-07-07 00:00:00",{"time":328,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5223,"datetime":5221},"CCI",{"time":328,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5221},{"time":339,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5223,"datetime":5226},"2026-07-02 00:00:00",{"time":339,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5226},{"time":345,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5229},"2026-07-01 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5216,"datetime":5231},"2026-06-25 00:00:00",{"time":380,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5218,"datetime":5233},"2026-06-23 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5213,"datetime":5235},"2026-06-09 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5223,"datetime":5235},{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5238},"2026-06-04 00:00:00",{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5202,"datetime":5240},"2026-06-03 00:00:00",{"time":464,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5216,"datetime":5242},"2026-06-01 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5218,"datetime":5244},"2026-05-18 00:00:00",{"time":517,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5213,"datetime":5246},"2026-05-15 00:00:00",{"time":529,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5223,"datetime":5248},"2026-05-13 00:00:00",{"time":535,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5223,"datetime":5250},"2026-05-12 00:00:00",{"time":551,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5252},"2026-05-07 00:00:00",{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5216,"datetime":5254},"2026-04-29 00:00:00",{"time":604,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5213,"datetime":5256},"2026-04-23 00:00:00",{"time":615,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5218,"datetime":5258},"2026-04-21 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5223,"datetime":5260},"2026-04-08 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5260},{"time":678,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5202,"datetime":5263},"2026-04-02 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5202,"datetime":5265},"2026-04-01 00:00:00",{"time":700,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5267},"2026-03-27 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5269},"2026-03-25 00:00:00",{"time":720,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5216,"datetime":5271},"2026-03-23 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5218,"datetime":5273},"2026-03-17 00:00:00",{"time":785,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5213,"datetime":5275},"2026-03-05 00:00:00",{"time":785,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5223,"datetime":5275},{"time":800,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5202,"datetime":5278},"2026-03-02 00:00:00",{"time":817,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5280},"2026-02-25 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5282},"2026-02-04 00:00:00",{"time":927,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5284},"2026-01-27 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5286},"2026-01-21 00:00:00",{"time":951,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5288},"2026-01-20 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5290},"2026-01-15 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5202,"datetime":5292},"2026-01-07 00:00:00",{"time":1010,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5202,"datetime":5294},"2026-01-02 00:00:00",{"time":1038,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5296},"2025-12-24 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5298},"2025-12-22 00:00:00",{"time":1053,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5300},"2025-12-19 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5302},"2025-11-26 00:00:00",{"time":1184,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5205,"datetime":5304},"2025-11-17 00:00:00",{"time":1232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5216,"datetime":5306},"2025-11-05 00:00:00",{"time":1243,"symbol":5,"current_signal":5200,"signal_change":23,"signal_type":5201,"trading_system":5218,"datetime":5308},"2025-11-03 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5202,"datetime":5310},"2025-10-21 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5213,"datetime":5310},{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5223,"datetime":5313},"2025-10-20 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5208,"trading_system":5205,"datetime":5315},"2025-10-16 00:00:00",[5317,5323,5329,5334,5339,5344,5350,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5501,5507,5512,5518,5524,5529,5535,5541,5547,5553,5559,5565,5571,5576,5583,5589,5595,5600,5605,5611,5617,5622,5628,5634,5638,5644,5650,5656],{"symbol":5,"form":5318,"filingdate":856,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"10-K","dov-20251231.htm","0000029905-26-000009","https://www.sec.gov/Archives/edgar/data/29905/000002990526000009/dov-20251231.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990526000009/0000029905-26-000009-index.htm",{"symbol":5,"form":5324,"filingdate":917,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"8-K","dov-20260129.htm","0000029905-26-000004","https://www.sec.gov/Archives/edgar/data/29905/000002990526000004/dov-20260129.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990526000004/0000029905-26-000004-index.htm",{"symbol":5,"form":5324,"filingdate":1202,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"d84051d8k.htm","0001193125-25-277534","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/d84051d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/0001193125-25-277534-index.htm",{"symbol":5,"form":5324,"filingdate":1214,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"d80041d8k.htm","0001193125-25-274595","https://www.sec.gov/Archives/edgar/data/29905/000119312525274595/d80041d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525274595/0001193125-25-274595-index.htm",{"symbol":5,"form":5324,"filingdate":1278,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"dov-20251023.htm","0000029905-25-000032","https://www.sec.gov/Archives/edgar/data/29905/000002990525000032/dov-20251023.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000032/0000029905-25-000032-index.htm",{"symbol":5,"form":5345,"filingdate":1278,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"10-Q","dov-20250930.htm","0000029905-25-000034","https://www.sec.gov/Archives/edgar/data/29905/000002990525000034/dov-20250930.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000034/0000029905-25-000034-index.htm",{"symbol":5,"form":5324,"filingdate":1637,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"dov-20250724.htm","0000029905-25-000022","https://www.sec.gov/Archives/edgar/data/29905/000002990525000022/dov-20250724.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000022/0000029905-25-000022-index.htm",{"symbol":5,"form":5345,"filingdate":1637,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"dov-20250630.htm","0000029905-25-000024","https://www.sec.gov/Archives/edgar/data/29905/000002990525000024/dov-20250630.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000024/0000029905-25-000024-index.htm",{"symbol":5,"form":5324,"filingdate":1912,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"d86044d8k.htm","0001193125-25-113813","https://www.sec.gov/Archives/edgar/data/29905/000119312525113813/d86044d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525113813/0001193125-25-113813-index.htm",{"symbol":5,"form":5345,"filingdate":1956,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"dov-20250331.htm","0000029905-25-000014","https://www.sec.gov/Archives/edgar/data/29905/000002990525000014/dov-20250331.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000014/0000029905-25-000014-index.htm",{"symbol":5,"form":5324,"filingdate":1956,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"dov-20250424.htm","0000029905-25-000012","https://www.sec.gov/Archives/edgar/data/29905/000002990525000012/dov-20250424.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000012/0000029905-25-000012-index.htm",{"symbol":5,"form":5324,"filingdate":2039,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"d928407d8k.htm","0001193125-25-072471","https://www.sec.gov/Archives/edgar/data/29905/000119312525072471/d928407d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525072471/0001193125-25-072471-index.htm",{"symbol":5,"form":5318,"filingdate":2200,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"dov-20241231.htm","0000029905-25-000006","https://www.sec.gov/Archives/edgar/data/29905/000002990525000006/dov-20241231.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000006/0000029905-25-000006-index.htm",{"symbol":5,"form":5324,"filingdate":2251,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"dov-20250130.htm","0000029905-25-000003","https://www.sec.gov/Archives/edgar/data/29905/000002990525000003/dov-20250130.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000003/0000029905-25-000003-index.htm",{"symbol":5,"form":5324,"filingdate":2414,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"d846422d8k.htm","0001193125-24-273534","https://www.sec.gov/Archives/edgar/data/29905/000119312524273534/d846422d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524273534/0001193125-24-273534-index.htm",{"symbol":5,"form":5324,"filingdate":2555,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"dov-20241024.htm","0000029905-24-000044","https://www.sec.gov/Archives/edgar/data/29905/000002990524000044/dov-20241024.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000044/0000029905-24-000044-index.htm",{"symbol":5,"form":5345,"filingdate":2555,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"dov-20240930.htm","0000029905-24-000045","https://www.sec.gov/Archives/edgar/data/29905/000002990524000045/dov-20240930.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000045/0000029905-24-000045-index.htm",{"symbol":5,"form":5324,"filingdate":2603,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"dov-20241010.htm","0000029905-24-000037","https://www.sec.gov/Archives/edgar/data/29905/000002990524000037/dov-20241010.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000037/0000029905-24-000037-index.htm",{"symbol":5,"form":5324,"filingdate":2612,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"d859250d8k.htm","0001193125-24-234476","https://www.sec.gov/Archives/edgar/data/29905/000119312524234476/d859250d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524234476/0001193125-24-234476-index.htm",{"symbol":5,"form":5345,"filingdate":2861,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"dov-20240630.htm","0000029905-24-000035","https://www.sec.gov/Archives/edgar/data/29905/000002990524000035/dov-20240630.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000035/0000029905-24-000035-index.htm",{"symbol":5,"form":5324,"filingdate":2861,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"dov-20240725.htm","0000029905-24-000033","https://www.sec.gov/Archives/edgar/data/29905/000002990524000033/dov-20240725.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000033/0000029905-24-000033-index.htm",{"symbol":5,"form":5324,"filingdate":2869,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"d844281d8k.htm","0001193125-24-182970","https://www.sec.gov/Archives/edgar/data/29905/000119312524182970/d844281d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524182970/0001193125-24-182970-index.htm",{"symbol":5,"form":5324,"filingdate":3080,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"d804750d8k.htm","0001193125-24-134321","https://www.sec.gov/Archives/edgar/data/29905/000119312524134321/d804750d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524134321/0001193125-24-134321-index.htm",{"symbol":5,"form":5324,"filingdate":3098,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"d828887d8k.htm","0001193125-24-129464","https://www.sec.gov/Archives/edgar/data/29905/000119312524129464/d828887d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524129464/0001193125-24-129464-index.htm",{"symbol":5,"form":5345,"filingdate":3116,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"dov-20240331.htm","0000029905-24-000020","https://www.sec.gov/Archives/edgar/data/29905/000002990524000020/dov-20240331.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000020/0000029905-24-000020-index.htm",{"symbol":5,"form":5324,"filingdate":3116,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"dov-20240425.htm","0000029905-24-000018","https://www.sec.gov/Archives/edgar/data/29905/000002990524000018/dov-20240425.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000018/0000029905-24-000018-index.htm",{"symbol":5,"form":5324,"filingdate":3172,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"d762499d8k.htm","0001193125-24-092040","https://www.sec.gov/Archives/edgar/data/29905/000119312524092040/d762499d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524092040/0001193125-24-092040-index.htm",{"symbol":5,"form":5324,"filingdate":3278,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"d628170d8k.htm","0001193125-24-062242","https://www.sec.gov/Archives/edgar/data/29905/000119312524062242/d628170d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524062242/0001193125-24-062242-index.htm",{"symbol":5,"form":5324,"filingdate":3302,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"dov-20240229.htm","0000029905-24-000011","https://www.sec.gov/Archives/edgar/data/29905/000002990524000011/dov-20240229.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000011/0000029905-24-000011-index.htm",{"symbol":5,"form":5324,"filingdate":3373,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"d32068d8k.htm","0001193125-24-030238","https://www.sec.gov/Archives/edgar/data/29905/000119312524030238/d32068d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524030238/0001193125-24-030238-index.htm",{"symbol":5,"form":5318,"filingdate":3373,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"dov-20231231.htm","0000029905-24-000008","https://www.sec.gov/Archives/edgar/data/29905/000002990524000008/dov-20231231.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000008/0000029905-24-000008-index.htm",{"symbol":5,"form":5324,"filingdate":3405,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"dov-20240201.htm","0000029905-24-000004","https://www.sec.gov/Archives/edgar/data/29905/000002990524000004/dov-20240201.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000004/0000029905-24-000004-index.htm",{"symbol":5,"form":5324,"filingdate":3747,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"d483000d8k.htm","0001193125-23-270431","https://www.sec.gov/Archives/edgar/data/29905/000119312523270431/d483000d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523270431/0001193125-23-270431-index.htm",{"symbol":5,"form":5345,"filingdate":3793,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"dov-20230930.htm","0000029905-23-000034","https://www.sec.gov/Archives/edgar/data/29905/000002990523000034/dov-20230930.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000034/0000029905-23-000034-index.htm",{"symbol":5,"form":5324,"filingdate":3793,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"dov-20231024.htm","0000029905-23-000032","https://www.sec.gov/Archives/edgar/data/29905/000002990523000032/dov-20231024.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000032/0000029905-23-000032-index.htm",{"symbol":5,"form":5324,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2023-08-03","d503860d8k.htm","0001193125-23-202901","https://www.sec.gov/Archives/edgar/data/29905/000119312523202901/d503860d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523202901/0001193125-23-202901-index.htm",{"symbol":5,"form":5324,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2023-07-25","dov-20230725.htm","0000029905-23-000026","https://www.sec.gov/Archives/edgar/data/29905/000002990523000026/dov-20230725.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000026/0000029905-23-000026-index.htm",{"symbol":5,"form":5345,"filingdate":5502,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"dov-20230630.htm","0000029905-23-000028","https://www.sec.gov/Archives/edgar/data/29905/000002990523000028/dov-20230630.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000028/0000029905-23-000028-index.htm",{"symbol":5,"form":5324,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2023-05-10","d507498d8k.htm","0001193125-23-140843","https://www.sec.gov/Archives/edgar/data/29905/000119312523140843/d507498d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523140843/0001193125-23-140843-index.htm",{"symbol":5,"form":5324,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2023-04-26","dov-20230426.htm","0000029905-23-000013","https://www.sec.gov/Archives/edgar/data/29905/000002990523000013/dov-20230426.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000013/0000029905-23-000013-index.htm",{"symbol":5,"form":5345,"filingdate":5519,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"dov-20230331.htm","0000029905-23-000014","https://www.sec.gov/Archives/edgar/data/29905/000002990523000014/dov-20230331.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000014/0000029905-23-000014-index.htm",{"symbol":5,"form":5324,"filingdate":5530,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"2023-04-11","d416302d8k.htm","0001193125-23-097188","https://www.sec.gov/Archives/edgar/data/29905/000119312523097188/d416302d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523097188/0001193125-23-097188-index.htm",{"symbol":5,"form":5324,"filingdate":5536,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"2023-03-15","d486470d8k.htm","0001193125-23-071419","https://www.sec.gov/Archives/edgar/data/29905/000119312523071419/d486470d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523071419/0001193125-23-071419-index.htm",{"symbol":5,"form":5324,"filingdate":5542,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"2023-02-16","d409855d8k.htm","0001193125-23-041110","https://www.sec.gov/Archives/edgar/data/29905/000119312523041110/d409855d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523041110/0001193125-23-041110-index.htm",{"symbol":5,"form":5318,"filingdate":5548,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"2023-02-10","dov-20221231.htm","0000029905-23-000008","https://www.sec.gov/Archives/edgar/data/29905/000002990523000008/dov-20221231.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000008/0000029905-23-000008-index.htm",{"symbol":5,"form":5324,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2023-02-09","d428676d8k.htm","0001193125-23-030128","https://www.sec.gov/Archives/edgar/data/29905/000119312523030128/d428676d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312523030128/0001193125-23-030128-index.htm",{"symbol":5,"form":5324,"filingdate":5560,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2023-01-31","dov-20230131.htm","0000029905-23-000005","https://www.sec.gov/Archives/edgar/data/29905/000002990523000005/dov-20230131.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990523000005/0000029905-23-000005-index.htm",{"symbol":5,"form":5345,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2022-10-20","dov-20220930.htm","0000029905-22-000040","https://www.sec.gov/Archives/edgar/data/29905/000002990522000040/dov-20220930.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000040/0000029905-22-000040-index.htm",{"symbol":5,"form":5324,"filingdate":5566,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"dov-20221020.htm","0000029905-22-000039","https://www.sec.gov/Archives/edgar/data/29905/000002990522000039/dov-20221020.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000039/0000029905-22-000039-index.htm",{"symbol":5,"form":5577,"filingdate":5578,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"8-K/A","2022-09-01","d392388d8ka.htm","0001193125-22-235651","https://www.sec.gov/Archives/edgar/data/29905/000119312522235651/d392388d8ka.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312522235651/0001193125-22-235651-index.htm",{"symbol":5,"form":5324,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2022-08-31","dov-20220831.htm","0000029905-22-000033","https://www.sec.gov/Archives/edgar/data/29905/000002990522000033/dov-20220831.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000033/0000029905-22-000033-index.htm",{"symbol":5,"form":5324,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2022-07-21","dov-20220721.htm","0000029905-22-000030","https://www.sec.gov/Archives/edgar/data/29905/000002990522000030/dov-20220721.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000030/0000029905-22-000030-index.htm",{"symbol":5,"form":5345,"filingdate":5590,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"dov-20220630.htm","0000029905-22-000031","https://www.sec.gov/Archives/edgar/data/29905/000002990522000031/dov-20220630.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000031/0000029905-22-000031-index.htm",{"symbol":5,"form":5324,"filingdate":5601,"primarydocument":5596,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2022-06-30","0000029905-22-000025","https://www.sec.gov/Archives/edgar/data/29905/000002990522000025/dov-20220630.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000025/0000029905-22-000025-index.htm",{"symbol":5,"form":5324,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2022-05-09","dov-20220506.htm","0000029905-22-000018","https://www.sec.gov/Archives/edgar/data/29905/000002990522000018/dov-20220506.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000018/0000029905-22-000018-index.htm",{"symbol":5,"form":5345,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2022-04-21","dov-20220331.htm","0000029905-22-000016","https://www.sec.gov/Archives/edgar/data/29905/000002990522000016/dov-20220331.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000016/0000029905-22-000016-index.htm",{"symbol":5,"form":5324,"filingdate":5612,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"dov-20220421.htm","0000029905-22-000015","https://www.sec.gov/Archives/edgar/data/29905/000002990522000015/dov-20220421.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000015/0000029905-22-000015-index.htm",{"symbol":5,"form":5318,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2022-02-11","dov-20211231.htm","0000029905-22-000009","https://www.sec.gov/Archives/edgar/data/29905/000002990522000009/dov-20211231.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000009/0000029905-22-000009-index.htm",{"symbol":5,"form":5324,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-01-27","dov-20220127.htm","0000029905-22-000004","https://www.sec.gov/Archives/edgar/data/29905/000002990522000004/dov-20220127.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000004/0000029905-22-000004-index.htm",{"symbol":5,"form":5577,"filingdate":5629,"primarydocument":5630,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"0000029905-22-000006","https://www.sec.gov/Archives/edgar/data/29905/000002990522000006/dov-20220127.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990522000006/0000029905-22-000006-index.htm",{"symbol":5,"form":5324,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2021-12-16","d270673d8k.htm","0001193125-21-359248","https://www.sec.gov/Archives/edgar/data/29905/000119312521359248/d270673d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312521359248/0001193125-21-359248-index.htm",{"symbol":5,"form":5324,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2021-11-10","d301402d8k.htm","0001193125-21-326164","https://www.sec.gov/Archives/edgar/data/29905/000119312521326164/d301402d8k.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312521326164/0001193125-21-326164-index.htm",{"symbol":5,"form":5324,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2021-10-19","dov-20211019.htm","0000029905-21-000044","https://www.sec.gov/Archives/edgar/data/29905/000002990521000044/dov-20211019.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990521000044/0000029905-21-000044-index.htm",{"symbol":5,"form":5345,"filingdate":5651,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"dov-20210930.htm","0000029905-21-000045","https://www.sec.gov/Archives/edgar/data/29905/000002990521000045/dov-20210930.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990521000045/0000029905-21-000045-index.htm",[5662,5681,5695,5708,5723,5734,5760,5768,5780,5791,5801,5811,5836,5848,5862,5871,5879,5887,5897,5906,5921,5930,5942,5950,5959,5966,5977],{"symbol":5,"accessionnumber":5663,"filingdate":260,"sec_url":5664,"tags":5665,"headline":5669,"summary":5670,"sector":5671,"industry":5672,"date_processed":5673,"impact_score":5674,"exhibits":5675,"isLocked":5680},"0000029905-26-000026","https://www.sec.gov/Archives/edgar/data/29905/000002990526000026/0000029905-26-000026-index.htm",{"events":5666},[5667,5668],"Earnings Beat","Raised Guidance","Dover Reports Q2 2026 Financial Results and Raises Full-Year Guidance","Dover Corporation announced its financial results for the second quarter of 2026, reporting a 7% increase in revenue to $2.2 billion and a 12% increase in GAAP earnings from continuing operations to $313 million. On an adjusted basis, earnings from continuing operations increased by 10% to $372 million. Dover also raised its full-year adjusted EPS guidance to a range of $10.55 to $10.75, based on expected revenue growth of 6% to 8%. Management highlighted strong order rates and a solid balance sheet as key factors supporting the outlook. The company will host a conference call on July 23, 2026, to discuss these results.","Technology","Construction, Mining & Materials Handling Machinery & Equip","2026-07-23 11:00:41","HIGH",[5676],{"exhibit_number":5677,"htm_reference":5678,"full_url":5679},"EX-99.1","a202607238-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990526000026/a202607238-kexhibit991pr.htm",false,{"symbol":5,"accessionnumber":5682,"filingdate":535,"sec_url":5683,"tags":5684,"headline":5690,"summary":5691,"sector":5671,"industry":5672,"date_processed":5692,"impact_score":5693,"exhibits":5694,"isLocked":5680},"0001193125-26-219689","https://www.sec.gov/Archives/edgar/data/29905/000119312526219689/0001193125-26-219689-index.htm",{"events":5685},[5686,5687,5688,5689],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Shareholder Director Nomination","Dover Corporation Elects New Board Members and Ratifies Auditor","On May 8, 2026, Dover Corporation held its Annual Meeting of Shareholders where shareholders elected nine new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for 2026, and approved the compensation of named executive officers on an advisory basis. However, shareholders rejected a proposal for an independent board chair.","2026-05-12 20:48:10","MEDIUM",[],{"symbol":5,"accessionnumber":5696,"filingdate":604,"sec_url":5697,"tags":5698,"headline":5701,"summary":5702,"sector":5671,"industry":5672,"date_processed":5703,"impact_score":5693,"exhibits":5704,"isLocked":5680},"0000029905-26-000014","https://www.sec.gov/Archives/edgar/data/29905/000002990526000014/0000029905-26-000014-index.htm",{"events":5699},[5667,5700],"General Statement","Dover Reports Strong Q1 2026 Financial Results","Dover Corporation announced its financial results for the first quarter of 2026, reporting a 10% increase in revenue to $2.1 billion. GAAP earnings from continuing operations were $239 million, with GAAP diluted EPS from continuing operations at $1.76, up 2%. On an adjusted basis, earnings from continuing operations were $309 million, up 9%, and adjusted diluted EPS from continuing operations was $2.28, up 11%. Dover's President and CEO, Richard J. Tobin, noted strong execution and healthy underlying demand across all segments, with excellent booking rates and a book-to-bill ratio well above one. The company also provided full-year 2026 guidance, expecting GAAP EPS in the range of $8.92 to $9.12 and adjusted EPS of $10.45 to $10.65.","2026-04-23 10:58:56",[5705],{"exhibit_number":5677,"htm_reference":5706,"full_url":5707},"a202604238-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990526000014/a202604238-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5709,"filingdate":661,"sec_url":5710,"tags":5711,"headline":5715,"summary":5716,"sector":5671,"industry":5672,"date_processed":5717,"impact_score":5693,"exhibits":5718,"isLocked":5680},"0001193125-26-147940","https://www.sec.gov/Archives/edgar/data/29905/000119312526147940/0001193125-26-147940-index.htm",{"events":5712},[5713,5714],"Credit Facility Entered","Financial Instrument Agreement","Dover Corporation Enters into New $1.5 Billion Five-Year Credit Facility","On April 2, 2026, Dover Corporation entered into a new $1.5 billion five-year unsecured revolving credit facility, replacing an existing $1 billion credit facility. The new facility, with a syndicate of twelve banks, is intended primarily as liquidity backup for the company's commercial paper program and can be used for working capital and general corporate purposes. The facility includes provisions for interest rates based on benchmark rates and an alternative base rate, a facility fee, and various restrictions and events of default.","2026-04-08 21:14:40",[5719],{"exhibit_number":5720,"htm_reference":5721,"full_url":5722},"EX-10.1","d111508dex101.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312526147940/d111508dex101.htm",{"symbol":5,"accessionnumber":5326,"filingdate":917,"sec_url":5328,"tags":5724,"headline":5727,"summary":5728,"sector":5671,"industry":5672,"date_processed":5729,"impact_score":5674,"exhibits":5730,"isLocked":5680},{"events":5725},[5667,5700,5726],"M&A Transaction","Dover Reports Financial Results for Q4 and FY 2025","Dover Corporation announced its financial results for the quarter and year ended December 31, 2025. The company reported a 9% increase in revenue for Q4 and a 4% increase for the full year, reaching $2.1 billion and $8.1 billion respectively. GAAP earnings from continuing operations increased by 15% for Q4 and decreased by 22% for the full year, due largely to a significant gain from the disposition of De-Sta-Co in the prior year. On an adjusted basis, earnings from continuing operations increased by 13% for Q4 and 15% for the full year. Dover also provided guidance for 2026, expecting GAAP EPS between $8.95 and $9.15.","2026-01-29 11:59:42",[5731],{"exhibit_number":5677,"htm_reference":5732,"full_url":5733},"a202601298-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990526000004/a202601298-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5331,"filingdate":1202,"sec_url":5333,"tags":5735,"headline":5740,"summary":5741,"sector":5671,"industry":5672,"date_processed":5742,"impact_score":5693,"exhibits":5743,"isLocked":5680},{"8.01":5736,"9.01":5738},[5737],"Convertible Notes Offering",[5739],"Exhibits Furnished","Dover Corporation Completes €550 Million Euro Notes Offering","On November 12, 2025, Dover Corporation completed an offering of €550 million aggregate principal amount of 3.500% Notes due 2033. The Euro Notes were registered under the Company's Registration Statement on Form S-3ASR and are being offered by means of the Company's prospectus, as supplemented. The offering was made under an indenture and involved several underwriters. The Euro Notes are the Company's senior unsecured debt obligations and will mature on November 12, 2033. Legal opinions and financial statements related to the offering are provided as exhibits.","2025-11-12 21:08:41",[5744,5748,5752,5756],{"exhibit_number":5745,"htm_reference":5746,"full_url":5747},"EX-1.1","d84051dex11.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/d84051dex11.htm",{"exhibit_number":5749,"htm_reference":5750,"full_url":5751},"EX-1.2","d84051dex12.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/d84051dex12.htm",{"exhibit_number":5753,"htm_reference":5754,"full_url":5755},"EX-4.1","d84051dex41.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/d84051dex41.htm",{"exhibit_number":5757,"htm_reference":5758,"full_url":5759},"EX-5.1","d84051dex51.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312525277534/d84051dex51.htm",{"symbol":5,"accessionnumber":5336,"filingdate":1214,"sec_url":5338,"tags":5761,"headline":5764,"summary":5765,"sector":5671,"industry":5672,"date_processed":5766,"impact_score":5693,"exhibits":5767,"isLocked":5680},{"8.01":5762},[5763],"Share Repurchase Program Announced","Dover Corporation Announces $500 Million Share Repurchase Program","On November 10, 2025, Dover Corporation announced an accelerated share repurchase (ASR) program with JPMorgan Chase Bank to repurchase up to $500 million of its common stock. This program, approved by Dover's board in August 2023, will retire a substantial majority of the repurchased shares by November 12, 2025, and is expected to be completed in the second quarter of 2026, unless terminated early. The shares will be repurchased based on the average daily volume-weighted average price, less a discount, subject to potential adjustments.","2025-11-10 22:25:40",[],{"symbol":5,"accessionnumber":5341,"filingdate":1278,"sec_url":5343,"tags":5769,"headline":5773,"summary":5774,"sector":5671,"industry":5672,"date_processed":5775,"impact_score":5674,"exhibits":5776,"isLocked":5680},{"2.02":5770,"7.01":5771},[5667,5668],[5772],"Regulation FD Disclosure","Dover Corporation Reports Q3 2025 Financial Results and Raises Full-Year Guidance","Dover Corporation announced its financial results for the third quarter ended September 30, 2025, showing a 5% increase in revenue to $2.1 billion. GAAP earnings from continuing operations decreased by 3% to $303 million, while adjusted earnings from continuing operations increased by 15% to $361 million. Dover also raised its full-year adjusted earnings per share (EPS) guidance from $9.35-$9.55 to $9.50-$9.60. The company will host an investor conference call on October 23, 2025, to discuss these results.","2025-10-23 10:38:57",[5777],{"exhibit_number":5677,"htm_reference":5778,"full_url":5779},"a202510238-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000032/a202510238-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5352,"filingdate":1637,"sec_url":5354,"tags":5781,"headline":5784,"summary":5785,"sector":5671,"industry":5672,"date_processed":5786,"impact_score":5693,"exhibits":5787,"isLocked":5680},{"2.02":5782,"7.01":5783},[5667],[5772],"Dover Reports Solid Second Quarter 2025 Results","Dover Corporation announced financial results for the second quarter of 2025, showing a 5% increase in revenue to $2.05 billion and a 14% rise in GAAP earnings from continuing operations to $280 million. Adjusted earnings from continuing operations increased by 16% to $337 million, and adjusted diluted EPS from continuing operations was $2.44, up 16% year-over-year. Dover also raised its full-year adjusted EPS guidance from $9.20-$9.40 to $9.35-$9.55, anticipating revenue growth of 4% to 6%. The company will host a conference call on July 24, 2025, to discuss these results.","2025-08-22 03:32:27",[5788],{"exhibit_number":5677,"htm_reference":5789,"full_url":5790},"a202507248-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000022/a202507248-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5362,"filingdate":1912,"sec_url":5364,"tags":5792,"headline":5797,"summary":5798,"sector":5671,"industry":5672,"date_processed":5799,"impact_score":5693,"exhibits":5800,"isLocked":5680},{"5.07":5793,"9.01":5796},[5794,5795],"Director Elections Results","Shareholder Rejection",[5739],"Dover Corporation Announces Results of Annual Shareholder Meeting","On May 2, 2025, Dover Corporation held its Annual Meeting of Shareholders where the shareholders elected nine directors, ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2025, approved the compensation of the Company's named executive officers on an advisory basis, and rejected a shareholder proposal requesting an independent board chair.","2025-08-23 00:03:52",[],{"symbol":5,"accessionnumber":5372,"filingdate":1956,"sec_url":5374,"tags":5802,"headline":5806,"summary":5807,"sector":5671,"industry":5672,"date_processed":5808,"impact_score":5809,"exhibits":5810,"isLocked":5680},{"2.02":5803,"7.01":5804,"9.01":5805},[5700],[5772],[5739],"Dover Corporation Reports Q1 2025 Financial Results","Dover Corporation announced its financial results for the first quarter of 2025. The company reported a revenue of $1.866 billion, a 1% decrease from the previous year. GAAP earnings from continuing operations decreased by 60% to $239 million, while adjusted earnings from continuing operations increased by 18% to $283 million. Dover also provided guidance for full-year 2025 GAAP EPS from continuing operations in the range of $8.04 to $8.24.","2025-08-23 14:09:17","LOW",[],{"symbol":5,"accessionnumber":5377,"filingdate":2039,"sec_url":5379,"tags":5812,"headline":5832,"summary":5833,"sector":5671,"industry":5672,"date_processed":5834,"impact_score":5674,"exhibits":5835,"isLocked":5680},{"8.01":5813,"9.01":5831},[5814,5815,5816,5817,5818,5819,5820,5821,5822,5823,5824,5763,5825,5737,5826,5827,5828,5829,5830],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[5739],"Dover Corporation Announces New $500 Million Revolving Credit Facility","On April 3, 2025, Dover Corporation announced the establishment of a new $500 million 364-day revolving credit facility, replacing its existing facility that expired on the same date. The new agreement is intended for working capital, general corporate purposes, and to repay other debt, with a maturity date of April 2, 2026, extendable to April 2, 2027, under certain conditions.","2025-08-23 17:13:43",[],{"symbol":5,"accessionnumber":5387,"filingdate":2251,"sec_url":5389,"tags":5837,"headline":5841,"summary":5842,"sector":5671,"industry":5672,"date_processed":5843,"impact_score":5809,"exhibits":5844,"isLocked":5680},{"2.02":5838,"7.01":5839,"9.01":5840},[5700],[5772],[5739],"Dover Corporation Reports Strong Financial Results for Q4 and Full Year 2024","Dover Corporation announced its financial results for the fourth quarter and full year ended December 31, 2024. The company reported a revenue increase of 1% for the quarter and 1% for the year, reaching $1.9 billion and $7.7 billion, respectively. GAAP earnings from continuing operations for the quarter decreased by 8% to $238 million, while for the full year, they increased by 48% to $1.4 billion. Adjusted earnings from continuing operations remained flat at $305 million for the quarter and increased by 3% to $1.2 billion for the year. Dover also provided guidance for 2025, expecting GAAP EPS from continuing operations between $8.16 and $8.36, with revenue growth of 2% to 4%. Additionally, Dover completed significant acquisitions and dispositions during the year, impacting its financials and strategic direction.","2025-11-16 23:02:31",[5845],{"exhibit_number":5677,"htm_reference":5846,"full_url":5847},"a202501308-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990525000003/a202501308-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5392,"filingdate":2414,"sec_url":5394,"tags":5849,"headline":5855,"summary":5856,"sector":5671,"industry":5672,"date_processed":5857,"impact_score":5674,"exhibits":5858,"isLocked":5680},{"5.02":5850,"7.01":5853,"9.01":5854},[5851,5852],"CFO Resignation","New CFO Appointed",[5772],[5739],"Dover CFO Retirement and Succession Announced","Dover Corporation announced on December 9, 2024, the retirement of its CFO Brad M. Cerepak, effective January 31, 2025. Chris Woenker, currently CFO of the Engineered Products and Climate & Sustainability Technologies segments, will succeed him. The transition plan involves Woenker working closely with Cerepak during the 2024 fiscal year. The announcement was made via press release.","2025-11-25 23:49:42",[5859],{"exhibit_number":5677,"htm_reference":5860,"full_url":5861},"d846422dex991.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524273534/d846422dex991.htm",{"symbol":5,"accessionnumber":5397,"filingdate":2555,"sec_url":5399,"tags":5863,"headline":5867,"summary":5868,"sector":5671,"industry":5672,"date_processed":5869,"impact_score":5809,"exhibits":5870,"isLocked":5680},{"2.02":5864,"7.01":5865,"9.01":5866},[5700],[5772],[5739],"Dover Reports Q3 2024 Financial Results","Dover Corporation announced its third quarter 2024 financial results, showing a 1% increase in revenue to $2.0 billion. GAAP earnings from continuing operations rose 19% to $313 million, and adjusted diluted EPS from continuing operations increased 6% to $2.26. Dover also disclosed robust order rates and a constructive outlook for the remainder of 2024 and next year.","2025-08-24 20:33:35",[],{"symbol":5,"accessionnumber":5407,"filingdate":2603,"sec_url":5409,"tags":5872,"headline":5875,"summary":5876,"sector":5671,"industry":5672,"date_processed":5877,"impact_score":5809,"exhibits":5878,"isLocked":5680},{"2.02":5873,"9.01":5874},[5700],[5739],"Dover Corporation Announces Sale of Environmental Service Group and Provides Financial Updates","Dover Corporation completed the sale of its Environmental Service Group, which will be reported as discontinued operations in its third quarter 2024 financial results. The company has also provided unaudited financial information for full years 2021, 2022, 2023, and quarterly unaudited financial information for 2023 and 2024, along with adjustments for non-GAAP financial measures.","2025-08-24 19:14:51",[],{"symbol":5,"accessionnumber":5412,"filingdate":2612,"sec_url":5414,"tags":5880,"headline":5883,"summary":5884,"sector":5671,"industry":5672,"date_processed":5885,"impact_score":5693,"exhibits":5886,"isLocked":5680},{"8.01":5881,"9.01":5882},[5820,5763],[5739],"Dover Corporation Completes Sale of Environmental Solutions Group","On October 8, 2024, Dover Corporation announced the completion of the sale of its Environmental Solutions Group business to Terex Corporation. This divestiture is part of Dover's strategic portfolio management and aligns with its focus on core businesses.","2025-08-24 19:06:10",[],{"symbol":5,"accessionnumber":5422,"filingdate":2861,"sec_url":5424,"tags":5888,"headline":5893,"summary":5894,"sector":5671,"industry":5672,"date_processed":5895,"impact_score":5693,"exhibits":5896,"isLocked":5680},{"2.02":5889,"7.01":5890,"9.01":5891},[5667,5700],[5772],[5892],"No viable tag","Dover Reports Strong Q2 2024 Financial Results","Dover Corporation announced its financial results for the second quarter of 2024, reporting a 4% increase in revenue to $2.178 billion. GAAP net earnings rose 16% to $282 million, and GAAP diluted EPS increased 19% to $2.04. On an adjusted basis, net earnings increased 14% to $327 million, and adjusted diluted EPS rose 15% to $2.36. Dover also provided full-year 2024 guidance with expected GAAP EPS in the range of $10.80 to $10.95. The company will hold an investor conference call on July 25, 2024, to discuss these results.","2025-08-23 15:36:25",[],{"symbol":5,"accessionnumber":5427,"filingdate":2869,"sec_url":5429,"tags":5898,"headline":5902,"summary":5903,"sector":5671,"industry":5672,"date_processed":5904,"impact_score":5693,"exhibits":5905,"isLocked":5680},{"1.01":5899,"9.01":5901},[5900],"New Major Contract",[5739],"Dover Corporation Announces Agreement to Sell Environmental Solutions Group for $2 Billion","On July 21, 2024, Dover Corporation entered into a Transaction Agreement with Terex Corporation to sell its Environmental Solutions Group for $2 billion in cash, subject to customary closing conditions including regulatory approvals. The transaction is expected to close by April 21, 2025. The Transaction Agreement will be filed as an exhibit to Dover's Quarterly Report on Form 10-Q for the fiscal quarter ending September 30, 2024.","2025-08-23 15:16:18",[],{"symbol":5,"accessionnumber":5432,"filingdate":3080,"sec_url":5434,"tags":5907,"headline":5913,"summary":5914,"sector":5671,"industry":5672,"date_processed":5915,"impact_score":5693,"exhibits":5916,"isLocked":5680},{"5.03":5908,"5.07":5910,"9.01":5912},[5909],"Articles of Incorporation Amendment",[5794,5911,5688],"Equity Plan Approved",[5739],"Dover Corporation Amends Certificate of Incorporation and Holds Annual Meeting","On May 3, 2024, Dover Corporation held its Annual Meeting of Shareholders. During the meeting, shareholders approved a proposal to amend the Company's Fifth Restated Certificate of Incorporation to provide for exculpation of corporate officers as permitted by Delaware law. The amendment became effective on May 7, 2024, upon the filing of the Company's Sixth Restated Certificate of Incorporation. Shareholders also elected ten directors, ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2024, and approved, on an advisory basis, the compensation of the Company's named executive officers.","2025-08-22 19:05:05",[5917],{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-3.1","d804750dex31.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524134321/d804750dex31.htm",{"symbol":5,"accessionnumber":5437,"filingdate":3098,"sec_url":5439,"tags":5922,"headline":5926,"summary":5927,"sector":5671,"industry":5672,"date_processed":5928,"impact_score":5674,"exhibits":5929,"isLocked":5680},{"5.02":5923,"9.01":5925},[5924],"Key Executive Departure",[5739],"Dover Corporation Announces Departure of Senior Vice President and Chief Human Resources Officer","On May 2, 2024, Dover Corporation announced that Kimberly K. Bors, Senior Vice President & Chief Human Resources Officer, will cease employment effective July 8, 2024. She will be eligible for benefits under the Executive Severance Plan, and her equity awards will be treated according to the company's equity incentive plans.","2025-08-22 17:31:00",[],{"symbol":5,"accessionnumber":5447,"filingdate":3116,"sec_url":5449,"tags":5931,"headline":5935,"summary":5936,"sector":5671,"industry":5672,"date_processed":5937,"impact_score":5693,"exhibits":5938,"isLocked":5680},{"2.02":5932,"7.01":5933,"9.01":5934},[5667],[5772],[5739],"Dover Corporation Announces Strong Q1 2024 Financial Results","Dover Corporation reported robust financial results for the first quarter of 2024, with GAAP net earnings increasing by 177% to $632 million, or $4.52 per diluted share, driven by strong organic growth platforms and broad-based order trends. The company also announced a $500 million accelerated share repurchase program and narrowed its full-year adjusted EPS guidance to the higher end of the range, reflecting healthy underlying demand conditions.","2025-08-22 15:46:53",[5939],{"exhibit_number":5677,"htm_reference":5940,"full_url":5941},"a202425048-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000018/a202425048-kexhibit991pr.htm",{"symbol":5,"accessionnumber":5452,"filingdate":3172,"sec_url":5454,"tags":5943,"headline":5946,"summary":5947,"sector":5671,"industry":5672,"date_processed":5948,"impact_score":5809,"exhibits":5949,"isLocked":5680},{"8.01":5944,"9.01":5945},[5828],[5739],"Dover Corporation Enters into a New Revolving Credit Facility","On April 4, 2024, Dover Corporation entered into a $500 million 364-day revolving credit facility with a syndicate of twelve banks to replace its existing credit facility. The new agreement is intended for working capital and general corporate purposes, and to repay other debt. The facility will terminate on April 3, 2025, with an option to extend the maturity date to April 3, 2026, under certain conditions. The 364-Day Credit Agreement will be filed as an exhibit in Dover Corporation's next Quarterly Report on Form 10-Q.","2025-08-22 14:01:30",[],{"symbol":5,"accessionnumber":5457,"filingdate":3278,"sec_url":5459,"tags":5951,"headline":5955,"summary":5956,"sector":5671,"industry":5672,"date_processed":5957,"impact_score":5809,"exhibits":5958,"isLocked":5680},{"5.02":5952,"9.01":5954},[5953],"Contract Extension",[5892],"CEO Employment Agreement Extended at Dover Corporation","On March 7, 2024, Dover Corporation announced that the term of the employment agreement of Richard J. Tobin, the Company's Chief Executive Officer, President and Chairman of the Board of Directors, has been extended to May 30, 2027.","2025-08-22 13:43:16",[],{"symbol":5,"accessionnumber":5462,"filingdate":3302,"sec_url":5464,"tags":5960,"headline":5962,"summary":5963,"sector":5671,"industry":5672,"date_processed":5964,"impact_score":5693,"exhibits":5965,"isLocked":5680},{"8.01":5961},[5763],"Dover Corporation Announces $500M Share Repurchase Program","On February 29, 2024, Dover Corporation announced an accelerated share repurchase (ASR) program with Citibank, N.A. to repurchase $500 million of its common stock. The program, which is expected to be completed in the third quarter of 2024, will retire a substantial majority of the repurchased shares on March 1, 2024. The Company plans to fund the repurchases with commercial paper.","2025-08-22 05:49:04",[],{"symbol":5,"accessionnumber":5467,"filingdate":3373,"sec_url":5469,"tags":5967,"headline":5970,"summary":5971,"sector":5671,"industry":5672,"date_processed":5972,"impact_score":5809,"exhibits":5973,"isLocked":5680},{"7.01":5968,"9.01":5969},[5772],[5739],"Dover Appoints New Chairman and Lead Independent Director","On February 9, 2024, Dover Corporation announced that Richard J. Tobin, its President and Chief Executive Officer, has been appointed Chairman of the Board, effective February 10, 2024. Simultaneously, Michael F. Johnston, the current independent Chair, was appointed Lead Independent Director. These changes follow amendments to the Corporate Governance Guidelines to include the role of Lead Independent Director when the Chair is not independent. A press release detailing these appointments is furnished as Exhibit 99.1.","2025-08-22 02:53:23",[5974],{"exhibit_number":5677,"htm_reference":5975,"full_url":5976},"d32068dex991.htm","https://www.sec.gov/Archives/edgar/data/29905/000119312524030238/d32068dex991.htm",{"symbol":5,"accessionnumber":5477,"filingdate":3405,"sec_url":5479,"tags":5978,"headline":5982,"summary":5983,"sector":5671,"industry":5672,"date_processed":5984,"impact_score":5809,"exhibits":5985,"isLocked":5680},{"2.02":5979,"7.01":5980,"9.01":5981},[5700],[5772],[5739],"Dover Corporation Announces Fourth Quarter and Full Year 2023 Financial Results and 2024 Guidance","Dover Corporation reported financial results for the fourth quarter and full year 2023, showing a slight decrease in revenue of 2% and 1% respectively, with adjusted net earnings and diluted EPS both increasing by 13% for the full year. The company generated $8.4 billion in revenue for 2023, with adjusted net earnings of $1.2 billion and adjusted diluted EPS of $8.80. Dover provided 2024 guidance with GAAP EPS expected between $7.90 and $8.10 and adjusted EPS between $8.95 and $9.15, based on revenue growth of 2% to 4%.","2025-08-22 01:35:37",[5986],{"exhibit_number":5677,"htm_reference":5987,"full_url":5988},"a202402018-kexhibit991pr.htm","https://www.sec.gov/Archives/edgar/data/29905/000002990524000004/a202402018-kexhibit991pr.htm",null,1789889690459]